Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	42.610	43.670	41.050	43.390	42.459	553,958
2022-07-29	42.860	42.960	41.850	42.600	41.686	420,706
2022-07-28	42.450	42.890	42.240	42.560	41.647	289,303
2022-07-27	41.930	43.400	41.850	42.450	41.539	264,522
2022-07-26	42.660	43.500	41.810	42.380	41.471	347,970
2022-07-25	41.990	43.430	41.420	42.660	41.745	382,396
2022-07-22	43.860	43.860	41.500	41.790	40.893	506,106
2022-07-21	43.670	44.260	42.820	43.410	42.479	412,025
2022-07-20	42.660	43.790	42.310	43.210	42.283	368,983
2022-07-19	43.010	43.670	42.090	42.620	41.706	259,514
2022-07-18	43.540	43.840	41.910	43.220	42.293	243,924
2022-07-15	44.000	44.780	43.300	43.380	42.449	315,037
2022-07-14	43.530	44.890	42.810	44.000	43.056	491,231
2022-07-13	43.850	44.000	43.000	43.550	42.616	316,818
2022-07-12	44.070	45.240	43.550	43.880	42.939	351,416
2022-07-11	45.110	46.950	43.770	44.190	43.242	655,429
2022-07-08	45.310	46.510	45.000	45.110	44.142	399,161
2022-07-07	45.980	45.980	44.560	45.310	44.338	269,785
2022-07-06	45.030	47.270	45.000	45.600	44.622	435,417
2022-07-05	47.300	47.870	45.000	45.480	44.504	522,496
2022-07-04	46.560	47.970	45.280	47.590	46.569	443,984
2022-07-01	46.600	46.950	45.810	46.050	45.062	193,250
2022-06-30	46.300	47.320	45.410	46.020	45.033	423,905
2022-06-29	48.860	48.860	46.070	46.250	45.258	993,520
2022-06-28	49.240	50.390	48.180	48.860	47.812	816,690
2022-06-27	50.560	52.360	50.040	52.360	51.237	774,844
2022-06-24	49.800	51.310	49.120	50.530	49.446	815,686
2022-06-23	46.730	49.230	46.730	48.900	47.851	486,632
2022-06-22	46.710	48.000	46.250	47.210	46.197	292,001
2022-06-21	47.010	48.240	46.700	47.090	46.080	296,600
2022-06-20	46.650	48.510	46.650	47.800	46.774	452,862
2022-06-17	45.510	48.200	45.200	48.200	47.166	1,158,638
2022-06-16	45.290	46.910	44.850	45.890	44.905	741,793
2022-06-15	45.010	46.390	44.510	45.530	44.553	496,208
2022-06-14	45.700	46.190	44.400	45.200	44.230	249,872
2022-06-13	44.620	46.280	44.000	46.000	45.013	521,739
2022-06-10	44.870	44.890	43.850	44.210	43.261	300,402
2022-06-09	46.000	46.170	44.010	44.230	43.281	359,996
2022-06-08	45.320	46.480	45.070	46.320	45.326	319,246
2022-06-07	66.290	66.390	63.060	64.000	44.146	520,408
2022-06-06	63.290	66.520	63.010	65.400	45.112	523,387
2022-06-02	59.860	63.280	58.830	62.980	43.443	532,672
2022-06-01	58.300	60.800	57.740	59.490	41.035	515,132
2022-05-31	55.880	58.560	55.350	58.300	40.215	331,214
2022-05-30	56.810	57.300	55.640	56.080	38.683	275,084
2022-05-27	56.840	58.600	56.060	57.410	39.601	385,800
2022-05-26	56.880	57.500	54.660	56.300	38.835	425,731
2022-05-25	56.050	57.800	55.650	56.250	38.801	398,596
2022-05-24	58.840	58.840	56.720	56.740	39.139	546,317
2022-05-23	58.820	59.500	58.020	58.850	40.594	309,713
2022-05-20	58.300	60.490	58.000	58.900	40.628	593,261
2022-05-19	58.740	59.930	57.080	58.000	40.008	767,709
2022-05-18	59.650	60.120	59.010	59.930	41.339	694,230
2022-05-17	60.600	60.750	59.000	59.640	41.139	865,607
2022-05-16	61.880	62.180	59.380	60.550	41.767	858,482
2022-05-13	62.200	62.500	60.110	61.410	42.360	1,091,200
2022-05-12	57.930	61.800	57.930	60.980	42.063	1,315,008
2022-05-11	56.210	60.880	56.210	58.200	40.146	817,217
2022-05-10	52.750	57.330	52.750	56.890	39.242	1,032,649
2022-05-09	51.980	54.220	51.290	53.980	37.235	761,327

← NewerPage 18 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.