Guangzhou Jet Bio-Filtration Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	17.890	17.990	17.520	17.590	17.278	586,145
2023-07-26	17.600	17.980	17.600	17.840	17.524	924,869
2023-07-25	17.770	17.770	17.410	17.660	17.347	1,013,425
2023-07-24	17.660	17.990	17.540	17.600	17.288	1,157,860
2023-07-21	17.560	18.070	17.480	17.730	17.416	915,726
2023-07-20	17.640	17.830	17.400	17.450	17.141	653,272
2023-07-19	17.940	18.110	17.550	17.640	17.327	779,501
2023-07-18	17.980	18.060	17.780	17.940	17.622	609,787
2023-07-17	18.630	18.630	17.750	17.980	17.661	721,791
2023-07-14	18.130	18.530	17.890	18.350	18.025	1,280,480
2023-07-13	18.290	18.400	18.010	18.050	17.730	770,074
2023-07-12	18.700	18.700	18.080	18.130	17.809	606,491
2023-07-11	18.470	18.600	18.310	18.530	18.202	397,799
2023-07-10	18.300	18.820	18.300	18.470	18.143	891,371
2023-07-07	18.200	18.830	18.010	18.500	18.172	1,256,652
2023-07-06	18.210	18.340	18.020	18.210	17.887	714,098
2023-07-05	18.350	18.350	18.050	18.080	17.760	783,526
2023-07-04	17.910	18.330	17.800	18.200	17.877	831,210
2023-07-03	18.270	18.350	17.820	17.910	17.593	970,879
2023-06-30	17.620	18.390	17.580	18.270	17.946	1,245,728
2023-06-29	17.110	17.710	16.910	17.610	17.298	1,347,373
2023-06-28	16.910	17.150	16.740	17.080	16.777	997,051
2023-06-27	16.530	17.110	16.470	17.030	16.728	1,208,257
2023-06-26	16.770	17.040	16.530	16.580	16.286	1,145,195
2023-06-21	17.470	17.510	16.800	16.800	16.502	1,449,860
2023-06-20	17.510	17.940	17.460	17.490	17.180	901,391
2023-06-19	17.500	17.720	17.430	17.640	17.327	464,973
2023-06-16	17.660	17.840	17.470	17.580	17.268	755,978
2023-06-15	17.520	17.770	17.290	17.540	17.229	1,347,387
2023-06-14	17.930	17.950	17.440	17.590	17.278	1,049,918
2023-06-13	18.000	18.040	17.760	17.940	17.622	530,354
2023-06-12	17.650	18.250	17.390	18.050	17.730	1,522,148
2023-06-09	17.730	17.870	17.470	17.750	17.435	724,842
2023-06-08	17.900	17.940	17.480	17.500	17.190	902,329
2023-06-07	18.070	18.170	17.630	17.710	17.396	917,015
2023-06-06	18.620	18.630	17.960	18.010	17.691	987,976
2023-06-05	19.100	19.110	18.560	18.740	18.338	1,116,292
2023-06-02	19.340	19.340	19.010	19.050	18.641	714,090
2023-06-01	18.830	19.430	18.680	19.100	18.690	934,414
2023-05-31	19.230	19.480	18.750	18.830	18.426	887,967
2023-05-30	19.440	19.600	18.950	19.240	18.827	681,519
2023-05-29	19.750	19.960	19.300	19.440	19.023	901,582
2023-05-26	20.050	20.180	19.510	19.690	19.268	479,202
2023-05-25	19.930	20.190	19.580	19.800	19.375	551,166
2023-05-24	20.120	20.160	19.700	19.930	19.502	698,894
2023-05-23	20.160	20.480	20.090	20.120	19.688	859,954
2023-05-22	19.750	20.300	19.750	20.160	19.727	729,587
2023-05-19	19.310	19.970	19.220	19.820	19.395	994,682
2023-05-18	19.600	19.830	19.200	19.300	18.886	609,109
2023-05-17	19.390	19.770	19.280	19.600	19.179	545,853
2023-05-16	19.510	19.600	19.230	19.390	18.974	608,354
2023-05-15	19.090	19.520	19.070	19.500	19.082	503,097
2023-05-12	19.740	19.740	18.840	19.030	18.622	516,848
2023-05-11	19.980	19.980	19.210	19.490	19.072	798,676
2023-05-10	18.990	19.850	18.770	19.540	19.121	1,495,737
2023-05-09	19.180	19.290	18.800	18.910	18.504	908,214
2023-05-08	19.540	19.790	19.030	19.190	18.778	1,110,305
2023-05-05	20.150	20.150	19.430	19.540	19.121	924,254
2023-05-04	20.400	20.480	19.890	19.950	19.522	1,438,277
2023-04-28	20.330	20.770	20.200	20.460	20.021	1,517,936

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-31	0.0740 CNY
2025-07-02	0.0730 CNY
2024-07-04	0.0723 CNY
2023-06-06	0.0712 CNY
2022-06-08	0.8400 CNY
2021-07-30	0.1200 CNY
2020-06-04	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.