Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	13.930	14.280	12.550	12.730	12.653	3,960,704
2026-07-16	14.050	14.380	13.840	14.000	13.916	2,786,719
2026-07-15	13.980	14.630	13.710	14.130	14.045	3,274,742
2026-07-14	13.620	14.050	13.290	13.980	13.896	2,836,696
2026-07-13	14.020	14.330	13.330	13.580	13.498	3,253,198
2026-07-10	13.850	14.440	13.470	14.000	13.916	3,019,305
2026-07-09	13.850	14.060	13.410	13.990	13.906	3,061,720
2026-07-08	14.440	14.490	13.790	13.850	13.767	2,382,513
2026-07-07	15.100	15.100	14.230	14.320	14.234	3,851,828
2026-07-06	15.330	15.850	15.120	15.150	15.059	4,345,959
2026-07-03	15.180	15.870	15.180	15.390	15.297	3,615,746
2026-07-02	15.800	16.390	15.160	15.160	15.069	5,278,448
2026-07-01	15.440	16.700	15.100	15.910	15.814	6,370,996
2026-06-30	15.670	15.780	15.010	15.710	15.615	5,378,581
2026-06-29	14.730	16.240	14.180	15.630	15.536	9,086,018
2026-06-26	16.520	16.660	14.570	14.600	14.512	9,050,418
2026-06-25	17.890	17.980	16.480	16.730	16.629	8,757,975
2026-06-24	17.800	18.880	17.340	17.980	17.872	9,840,025
2026-06-23	16.010	18.600	16.010	17.710	17.603	10,823,851
2026-06-22	14.990	16.680	14.930	16.000	15.904	10,926,145
2026-06-18	12.940	15.600	12.850	15.100	15.009	9,685,958
2026-06-17	13.420	13.420	12.850	13.000	12.922	3,066,325
2026-06-16	13.600	13.710	13.110	13.380	13.299	2,359,051
2026-06-15	13.900	14.480	13.200	13.730	13.647	4,601,671
2026-06-12	12.930	14.100	12.840	13.710	13.627	4,110,527
2026-06-11	12.990	13.100	12.500	12.840	12.763	1,356,908
2026-06-10	12.840	13.040	12.670	13.030	12.951	1,740,385
2026-06-09	12.950	13.260	12.810	12.900	12.822	1,502,859
2026-06-08	13.200	13.470	12.640	12.950	12.872	1,683,544
2026-06-05	13.190	13.650	12.950	13.410	13.329	1,431,041
2026-06-04	13.400	13.520	13.030	13.150	13.071	1,209,168
2026-06-03	13.910	13.920	13.400	13.460	13.379	1,662,069
2026-06-02	14.230	14.380	13.720	13.920	13.836	1,425,869
2026-06-01	13.800	14.360	13.630	14.240	14.154	1,529,144
2026-05-29	14.290	14.630	13.780	13.860	13.776	1,897,600
2026-05-28	14.470	14.680	14.010	14.370	14.283	1,783,035
2026-05-27	14.690	14.840	14.210	14.540	14.452	2,169,152
2026-05-26	15.150	15.150	14.610	14.860	14.770	1,942,727
2026-05-25	15.830	16.000	14.890	15.120	15.029	2,703,089
2026-05-22	15.280	15.950	15.250	15.800	15.705	1,468,014
2026-05-21	15.880	16.300	15.350	15.410	15.317	1,738,267
2026-05-20	16.090	16.120	15.660	15.960	15.864	1,143,840
2026-05-19	16.130	16.330	15.730	16.020	15.923	1,276,835
2026-05-18	15.820	16.180	15.650	16.140	16.043	2,097,919
2026-05-15	16.060	16.130	15.530	15.610	15.516	1,896,688
2026-05-14	16.240	16.300	15.910	15.980	15.884	1,796,173
2026-05-13	16.190	16.370	16.000	16.230	16.132	2,166,347
2026-05-12	16.760	16.790	16.060	16.200	16.102	2,691,938
2026-05-11	16.580	16.790	16.410	16.680	16.579	1,964,841
2026-05-08	16.440	16.770	16.300	16.520	16.420	1,741,342
2026-05-07	16.590	16.800	16.400	16.440	16.341	1,892,691
2026-05-06	16.060	16.990	16.040	16.580	16.480	3,340,828
2026-04-30	15.900	16.070	15.270	15.940	15.844	3,595,448
2026-04-29	16.060	16.550	16.030	16.330	16.232	2,529,626
2026-04-28	16.250	16.320	15.950	16.110	16.013	1,625,629
2026-04-27	15.820	16.180	15.520	16.180	16.082	1,722,743
2026-04-24	15.440	15.790	15.310	15.760	15.665	1,560,789
2026-04-23	15.940	15.950	15.430	15.510	15.417	2,170,006
2026-04-22	16.160	16.360	15.860	15.920	15.824	2,107,460
2026-04-21	16.240	16.380	16.100	16.340	16.242	1,395,018

← NewerPage 2 of 21 · 1,213 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.