Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	20.540	21.100	20.350	21.020	20.569	1,184,600
2023-04-26	20.060	20.730	20.030	20.380	19.943	1,005,596
2023-04-25	21.400	21.400	20.030	20.060	19.630	1,333,811
2023-04-24	21.100	21.500	20.950	21.350	20.892	797,181
2023-04-21	21.520	21.840	21.060	21.070	20.618	1,185,106
2023-04-20	23.190	23.190	21.280	21.670	21.205	2,506,064
2023-04-19	23.130	23.140	22.850	22.970	22.477	720,564
2023-04-18	23.630	23.630	23.020	23.130	22.634	1,133,047
2023-04-17	23.800	24.090	23.490	23.640	23.133	1,285,938
2023-04-14	23.390	23.840	23.170	23.800	23.289	1,867,264
2023-04-13	22.940	23.430	22.650	23.390	22.888	2,119,798
2023-04-12	23.040	23.230	22.840	22.970	22.477	1,139,335
2023-04-11	23.430	23.430	22.920	23.040	22.546	1,198,425
2023-04-10	23.620	24.200	23.160	23.300	22.800	1,644,003
2023-04-07	22.490	24.000	22.470	23.940	23.426	2,284,205
2023-04-06	22.230	22.650	22.230	22.560	22.076	632,361
2023-04-04	22.880	23.110	22.320	22.350	21.870	1,183,710
2023-04-03	22.940	23.190	22.730	22.820	22.330	797,499
2023-03-31	22.490	22.980	22.270	22.860	22.370	788,141
2023-03-30	22.650	22.700	22.360	22.490	22.007	494,198
2023-03-29	22.800	23.110	22.510	22.580	22.096	697,792
2023-03-28	23.270	23.290	22.880	22.960	22.467	1,005,687
2023-03-27	22.970	23.470	22.630	23.270	22.771	1,314,180
2023-03-24	23.000	23.240	22.630	22.830	22.340	1,111,926
2023-03-23	23.120	23.200	22.700	22.910	22.418	1,526,651
2023-03-22	23.400	23.750	22.910	23.170	22.673	1,482,877
2023-03-21	22.660	23.280	22.600	23.240	22.741	1,456,332
2023-03-20	22.970	23.000	22.260	22.620	22.135	1,464,123
2023-03-17	23.180	23.300	22.880	23.010	22.516	1,291,164
2023-03-16	23.960	24.100	22.870	23.000	22.507	2,563,415
2023-03-15	24.390	24.870	23.930	23.950	23.436	1,211,168
2023-03-14	24.430	24.430	23.860	24.210	23.691	1,213,806
2023-03-13	25.130	25.130	24.050	24.220	23.700	1,082,057
2023-03-10	25.200	25.200	24.820	24.920	24.385	609,477
2023-03-09	24.510	25.490	24.510	25.200	24.659	1,227,163
2023-03-08	24.390	24.500	24.200	24.500	23.974	575,743
2023-03-07	24.900	25.080	24.320	24.350	23.828	839,067
2023-03-06	24.850	25.000	24.540	24.920	24.385	761,648
2023-03-03	24.890	25.050	24.580	24.830	24.297	714,955
2023-03-02	25.530	25.580	24.810	24.890	24.356	1,232,913
2023-03-01	25.580	25.830	25.250	25.530	24.982	974,487
2023-02-28	25.400	25.600	25.130	25.580	25.031	704,376
2023-02-27	25.590	25.900	25.110	25.170	24.630	816,464
2023-02-24	26.000	26.110	25.430	25.590	25.041	618,221
2023-02-23	26.140	26.500	25.700	25.920	25.364	794,967
2023-02-22	25.650	26.350	25.520	26.280	25.716	1,084,743
2023-02-21	25.860	26.340	25.630	25.890	25.335	900,192
2023-02-20	26.320	26.320	25.610	25.860	25.305	1,227,355
2023-02-17	26.100	26.550	26.020	26.160	25.599	1,256,830
2023-02-16	27.390	27.500	25.970	26.100	25.540	2,191,266
2023-02-15	27.660	27.660	26.890	27.320	26.734	2,325,294
2023-02-14	27.700	28.270	27.500	27.830	27.233	1,151,898
2023-02-13	27.650	28.060	27.400	27.700	27.106	1,198,770
2023-02-10	28.320	28.880	27.700	27.920	27.321	1,183,277
2023-02-09	27.970	28.400	27.770	28.320	27.712	879,981
2023-02-08	27.540	28.400	27.450	28.000	27.399	1,310,901
2023-02-07	27.260	27.860	27.030	27.620	27.027	1,385,513
2023-02-06	27.140	27.640	26.800	27.030	26.450	764,939
2023-02-03	27.490	27.670	26.800	27.030	26.450	937,207
2023-02-02	27.180	27.680	26.900	27.490	26.900	1,237,556

← NewerPage 15 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.