Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	50.550	53.320	50.550	51.900	35.800	808,227
2022-05-05	48.150	53.990	48.150	52.700	36.352	1,393,100
2022-04-29	46.000	50.480	45.580	49.800	34.351	719,047
2022-04-28	47.900	48.000	44.630	45.560	31.427	667,279
2022-04-27	46.490	48.790	44.240	47.820	32.986	584,112
2022-04-26	50.300	50.520	46.410	46.860	32.323	663,401
2022-04-25	51.580	52.960	48.100	49.900	34.420	795,736
2022-04-22	54.000	54.300	51.200	52.890	36.483	373,009
2022-04-21	54.670	55.280	53.010	53.040	36.586	389,397
2022-04-20	56.630	56.630	54.350	54.350	37.490	330,654
2022-04-19	54.000	57.370	53.890	55.660	38.393	743,079
2022-04-18	52.300	54.690	50.150	53.960	37.221	658,420
2022-04-15	53.840	53.840	52.320	52.660	36.324	655,305
2022-04-14	53.500	55.250	53.410	54.780	37.787	682,403
2022-04-13	55.350	55.360	53.020	53.020	36.572	506,013
2022-04-12	54.500	55.720	53.770	55.400	38.214	348,901
2022-04-11	55.860	55.970	53.170	53.750	37.076	456,335
2022-04-08	59.210	59.210	56.400	56.530	38.994	408,177
2022-04-07	60.770	60.770	58.040	58.210	40.152	442,862
2022-04-06	60.220	61.400	59.810	60.810	41.946	428,715
2022-04-01	60.750	61.390	59.810	60.220	41.539	679,786
2022-03-31	63.250	63.250	60.600	61.790	42.622	731,085
2022-03-30	62.800	62.960	61.330	62.250	42.939	536,631
2022-03-29	63.540	63.610	61.780	62.050	42.801	509,591
2022-03-28	62.570	63.460	62.010	62.290	42.967	483,905
2022-03-25	64.800	66.100	62.160	62.450	43.077	882,431
2022-03-24	66.110	66.110	63.050	64.800	44.698	904,814
2022-03-23	68.600	68.600	65.620	65.850	45.422	985,738
2022-03-22	68.560	68.890	66.010	67.250	46.388	625,931
2022-03-21	66.400	68.680	63.500	67.900	46.836	863,307
2022-03-18	65.730	66.930	63.380	64.500	44.491	772,724
2022-03-17	61.940	69.870	61.210	65.830	45.409	1,568,673
2022-03-16	66.580	67.110	58.020	63.610	43.877	1,909,054
2022-03-15	71.000	72.000	65.500	66.020	45.540	2,019,533
2022-03-14	71.900	82.890	69.000	74.500	51.389	2,181,999
2022-03-11	71.400	72.680	70.190	71.600	49.389	814,828
2022-03-10	67.450	71.990	67.450	71.640	49.416	1,295,252
2022-03-09	67.290	68.700	65.500	66.450	45.836	776,687
2022-03-08	69.420	69.760	66.500	66.800	46.078	827,299
2022-03-07	69.260	70.990	68.550	70.010	48.292	726,677
2022-03-04	69.770	72.580	69.770	70.310	48.499	649,299
2022-03-03	70.800	71.200	69.230	70.000	48.285	512,006
2022-03-02	68.650	70.780	67.790	70.430	48.582	649,454
2022-03-01	73.710	73.710	69.110	69.680	48.064	1,098,806
2022-02-28	70.470	73.670	68.070	72.620	50.092	987,603
2022-02-25	70.280	72.990	69.420	70.470	48.609	654,557
2022-02-24	69.750	71.000	68.470	69.710	48.085	985,171
2022-02-23	67.800	70.600	67.120	70.450	48.595	923,297
2022-02-22	67.980	67.980	65.510	67.840	46.795	809,720
2022-02-21	69.980	69.980	67.000	68.650	47.354	686,485
2022-02-18	68.480	70.300	67.130	69.220	47.747	500,452
2022-02-17	67.980	69.300	67.500	68.350	47.147	618,405
2022-02-16	67.700	68.780	66.500	68.000	46.905	490,750
2022-02-15	65.470	67.390	64.880	67.040	46.243	574,691
2022-02-14	66.340	67.780	64.000	65.470	45.160	658,389
2022-02-11	69.980	70.870	66.580	66.810	46.085	923,654
2022-02-10	71.000	71.000	68.890	69.980	48.271	820,348
2022-02-09	70.140	70.140	66.820	69.580	47.995	1,017,098
2022-02-08	72.010	72.010	66.200	68.030	46.926	1,646,225
2022-02-07	74.840	75.180	71.770	72.570	50.058	531,542

← NewerPage 19 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.