Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	30.500	31.260	29.760	30.970	30.306	1,115,292
2022-10-31	29.450	30.840	29.090	30.660	30.002	1,157,741
2022-10-28	31.170	31.700	30.330	30.580	29.924	1,006,792
2022-10-27	31.800	31.800	30.310	31.080	30.413	788,042
2022-10-26	28.610	31.300	28.610	31.020	30.354	994,135
2022-10-25	30.810	30.810	28.460	28.800	28.182	702,767
2022-10-24	30.120	31.290	30.120	30.200	29.552	1,197,944
2022-10-21	30.630	30.700	29.290	29.940	29.298	1,055,462
2022-10-20	30.640	31.140	30.230	30.390	29.738	845,290
2022-10-19	32.090	32.090	30.440	30.640	29.983	1,104,283
2022-10-18	32.440	32.600	30.550	31.790	31.108	1,513,499
2022-10-17	30.680	31.800	30.300	31.420	30.746	1,484,477
2022-10-14	28.820	30.820	28.630	30.280	29.630	1,603,521
2022-10-13	28.200	29.110	27.700	28.600	27.986	716,318
2022-10-12	26.830	27.910	26.130	27.700	27.106	558,984
2022-10-11	27.020	27.730	26.490	26.830	26.254	679,616
2022-10-10	28.700	28.730	27.100	27.720	27.125	633,067
2022-09-30	28.980	29.500	28.000	28.440	27.830	694,299
2022-09-29	28.760	29.730	28.620	28.810	28.192	672,787
2022-09-28	29.710	30.160	28.600	28.660	28.045	618,384
2022-09-27	28.450	30.200	27.820	29.390	28.759	1,188,264
2022-09-26	28.660	28.690	27.810	28.180	27.575	700,994
2022-09-23	29.990	30.100	28.450	28.830	28.211	779,193
2022-09-22	30.600	30.680	29.700	30.000	29.356	376,809
2022-09-21	30.780	30.820	30.030	30.170	29.523	550,424
2022-09-20	31.190	31.590	30.610	31.000	30.335	346,426
2022-09-19	31.590	31.590	30.700	31.190	30.521	442,049
2022-09-16	32.680	32.900	31.430	31.590	30.912	550,659
2022-09-15	33.620	34.110	32.100	32.680	31.979	614,840
2022-09-14	33.600	33.790	32.720	33.740	33.016	460,622
2022-09-13	35.370	35.650	33.520	33.900	33.173	584,912
2022-09-09	35.120	35.460	34.610	34.800	34.053	224,589
2022-09-08	36.150	36.650	34.820	35.170	34.415	436,768
2022-09-07	35.500	37.180	35.280	36.020	35.247	534,465
2022-09-06	35.390	35.810	35.160	35.510	34.748	251,630
2022-09-05	35.730	36.270	35.150	35.450	34.689	295,316
2022-09-02	36.000	36.580	35.720	35.860	35.091	229,852
2022-09-01	35.270	36.800	35.010	36.000	35.228	425,367
2022-08-31	35.760	36.540	35.020	35.540	34.777	488,598
2022-08-30	36.810	37.000	35.640	35.800	35.032	259,482
2022-08-29	35.580	36.780	35.300	36.510	35.727	272,596
2022-08-26	37.040	37.290	35.580	35.900	35.130	282,594
2022-08-25	36.980	36.990	35.680	36.390	35.609	272,219
2022-08-24	37.880	38.260	36.500	36.610	35.825	502,836
2022-08-23	38.000	38.200	37.500	38.130	37.312	165,467
2022-08-22	38.380	38.460	37.540	37.950	37.136	458,563
2022-08-19	39.180	39.800	38.200	38.370	37.547	424,406
2022-08-18	39.580	39.840	38.940	39.560	38.711	243,840
2022-08-17	38.860	39.640	38.860	39.450	38.604	411,019
2022-08-16	39.890	39.890	38.850	39.060	38.222	380,589
2022-08-15	40.690	40.950	39.360	39.380	38.535	683,077
2022-08-12	43.480	43.480	39.520	40.380	39.514	1,391,216
2022-08-11	42.570	43.160	41.170	43.010	42.087	663,001
2022-08-10	42.020	42.850	41.510	41.830	40.933	286,840
2022-08-09	43.360	43.360	41.730	42.440	41.529	425,133
2022-08-08	41.880	43.290	41.500	43.090	42.165	568,190
2022-08-05	40.960	42.400	40.400	42.190	41.285	786,564
2022-08-04	41.380	41.410	40.000	40.760	39.885	377,772
2022-08-03	40.200	41.760	40.200	41.180	40.296	561,137
2022-08-02	43.390	43.390	40.020	40.580	39.709	597,762

← NewerPage 17 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.