Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	26.220	27.120	26.140	27.070	26.489	1,161,710
2023-01-31	26.850	26.850	25.900	26.130	25.569	1,283,265
2023-01-30	27.000	27.000	26.410	26.620	26.049	1,117,696
2023-01-20	26.890	27.150	26.450	26.480	25.912	1,046,907
2023-01-19	27.180	27.400	26.230	26.710	26.137	1,369,173
2023-01-18	26.800	26.990	26.310	26.380	25.814	669,068
2023-01-17	27.090	27.240	26.700	26.800	26.225	886,299
2023-01-16	25.750	27.450	25.600	27.000	26.421	2,572,866
2023-01-13	25.040	25.750	24.840	25.680	25.129	1,398,470
2023-01-12	24.910	25.580	24.840	25.110	24.571	830,559
2023-01-11	25.110	25.520	24.800	24.800	24.268	767,334
2023-01-10	25.340	25.400	25.050	25.320	24.777	621,885
2023-01-09	24.960	25.520	24.730	25.290	24.747	1,576,282
2023-01-06	25.050	25.070	24.600	24.710	24.180	1,188,803
2023-01-05	24.580	25.080	24.320	24.980	24.444	1,785,356
2023-01-04	24.390	24.990	24.300	24.610	24.082	1,249,404
2023-01-03	24.120	24.480	23.800	24.420	23.896	1,109,429
2022-12-30	24.200	24.490	23.910	24.060	23.544	746,331
2022-12-29	24.100	24.880	23.860	24.300	23.779	751,339
2022-12-28	24.350	24.480	23.940	24.170	23.651	735,210
2022-12-27	24.430	24.700	23.890	24.350	23.828	672,448
2022-12-26	24.330	24.720	24.130	24.430	23.906	530,625
2022-12-23	23.910	24.570	23.660	24.370	23.847	615,700
2022-12-22	24.950	25.090	23.860	23.900	23.387	1,198,120
2022-12-21	25.660	25.800	24.830	24.900	24.366	874,918
2022-12-20	26.450	26.800	25.180	25.660	25.109	1,021,194
2022-12-19	27.780	27.910	26.370	26.430	25.863	1,511,216
2022-12-16	28.290	28.300	27.720	27.780	27.184	1,093,035
2022-12-15	28.220	28.770	27.930	28.360	27.752	1,093,146
2022-12-14	29.380	29.450	28.180	28.220	27.615	1,740,470
2022-12-13	29.920	29.960	28.890	29.320	28.691	1,881,764
2022-12-12	29.970	30.690	29.530	30.000	29.356	2,844,634
2022-12-09	28.810	30.800	28.600	29.690	29.053	3,770,993
2022-12-08	28.500	29.320	28.400	28.760	28.143	1,430,317
2022-12-07	28.500	28.940	27.900	28.660	28.045	1,565,663
2022-12-06	29.000	29.170	28.310	28.530	27.918	2,003,864
2022-12-05	31.230	31.300	28.660	29.130	28.505	4,704,730
2022-12-02	29.330	31.480	28.750	30.680	30.022	5,248,628
2022-12-01	30.350	30.360	28.250	28.900	28.280	2,962,379
2022-11-30	30.090	30.800	29.320	29.790	29.151	3,109,665
2022-11-29	27.200	30.270	27.200	29.410	28.779	3,300,306
2022-11-28	27.040	27.850	26.880	27.200	26.616	972,988
2022-11-25	28.410	28.540	27.440	27.450	26.861	1,107,710
2022-11-24	28.570	29.250	28.230	28.390	27.781	1,485,670
2022-11-23	29.500	29.630	28.310	28.690	28.074	2,361,313
2022-11-22	30.450	31.950	29.200	29.430	28.799	3,711,305
2022-11-21	30.270	31.100	29.580	31.080	30.413	2,819,260
2022-11-18	29.380	30.850	29.040	30.250	29.601	3,177,402
2022-11-17	29.120	29.310	28.370	29.040	28.417	1,576,807
2022-11-16	29.910	30.500	29.120	29.260	28.632	1,558,147
2022-11-15	29.140	29.950	28.600	29.930	29.288	1,834,634
2022-11-14	28.670	29.640	28.210	29.110	28.485	1,971,817
2022-11-11	30.120	31.060	28.580	28.650	28.035	2,555,765
2022-11-10	30.000	30.700	29.350	29.480	28.847	1,476,958
2022-11-09	30.990	30.990	30.010	30.100	29.454	1,123,517
2022-11-08	31.560	31.770	30.350	30.600	29.943	1,203,850
2022-11-07	31.300	32.250	31.000	31.550	30.873	1,589,990
2022-11-04	30.610	31.700	30.510	31.310	30.638	1,113,773
2022-11-03	31.420	31.420	30.180	30.900	30.237	929,743
2022-11-02	30.740	32.040	30.500	30.690	30.032	1,221,634

← NewerPage 16 of 21 · 1,212 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.