Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	70.300	73.780	70.300	73.000	50.354	982,163
2022-01-27	70.000	71.960	70.000	70.300	48.492	1,103,104
2022-01-26	74.580	75.990	69.480	69.800	48.147	3,011,813
2022-01-25	79.260	81.900	76.010	76.860	53.017	1,212,586
2022-01-24	80.000	81.320	79.250	80.150	55.286	605,732
2022-01-21	81.200	82.750	78.920	81.110	55.949	884,319
2022-01-20	88.650	88.650	80.670	80.930	55.824	1,070,983
2022-01-19	84.000	88.760	84.000	88.650	61.150	1,261,437
2022-01-18	90.800	90.800	84.330	85.060	58.673	947,739
2022-01-17	98.000	98.000	84.300	88.180	60.825	2,375,739
2022-01-14	81.000	89.000	81.000	88.110	60.777	3,458,226
2022-01-13	87.470	89.500	81.010	83.040	57.280	2,071,784
2022-01-12	82.360	88.700	80.200	87.050	60.046	1,390,771
2022-01-11	83.310	84.700	81.840	82.360	56.811	1,229,092
2022-01-10	81.930	86.260	79.830	82.980	57.238	1,799,751
2022-01-07	80.040	82.990	79.390	79.700	54.976	1,058,108
2022-01-06	80.180	82.500	79.300	80.000	55.183	1,013,056
2022-01-05	83.450	85.540	80.020	80.580	55.583	993,295
2022-01-04	88.040	88.980	82.800	84.340	58.177	1,985,485
2021-12-31	87.480	90.990	87.000	88.160	60.812	1,119,920
2021-12-30	89.430	91.500	88.150	88.350	60.943	1,496,343
2021-12-29	88.470	90.810	87.610	90.090	62.143	2,030,096
2021-12-28	86.000	88.650	84.060	88.350	60.943	2,401,282
2021-12-27	83.230	86.550	80.320	84.500	58.287	1,862,575
2021-12-24	82.890	86.980	81.060	81.400	56.149	2,051,613
2021-12-23	77.000	82.610	76.640	81.850	56.459	3,319,045
2021-12-22	69.100	77.690	68.380	77.000	53.114	3,239,199
2021-12-21	69.250	71.600	67.180	68.100	46.974	759,630
2021-12-20	68.530	70.500	68.200	69.250	47.768	795,963
2021-12-17	69.980	69.990	67.480	69.320	47.816	849,661
2021-12-16	69.000	71.320	68.900	70.090	48.347	1,387,852
2021-12-15	69.530	69.910	67.670	68.940	47.554	667,049
2021-12-14	69.410	70.430	69.010	69.350	47.837	562,829
2021-12-13	71.930	72.360	69.170	69.200	47.733	818,083
2021-12-10	70.630	71.990	70.260	71.340	49.209	742,044
2021-12-09	69.860	72.310	69.670	70.630	48.720	476,833
2021-12-08	71.180	71.800	68.000	69.870	48.195	871,403
2021-12-07	70.990	73.270	69.310	70.500	48.630	1,228,509
2021-12-06	75.100	75.100	70.800	70.920	48.920	1,134,798
2021-12-03	75.460	75.580	72.200	75.330	51.962	694,720
2021-12-02	74.680	77.460	74.330	75.510	52.086	775,273
2021-12-01	77.040	77.040	74.050	74.600	51.458	742,533
2021-11-30	80.000	80.000	75.880	77.040	53.141	933,727
2021-11-29	75.460	79.880	75.000	79.380	54.755	1,529,455
2021-11-26	78.000	78.520	74.500	75.240	51.900	618,354
2021-11-25	77.280	77.700	75.200	76.400	52.700	675,623
2021-11-24	76.690	77.280	75.110	76.160	52.534	502,850
2021-11-23	78.000	78.450	76.350	76.720	52.920	594,644
2021-11-22	77.000	79.610	74.020	78.000	53.803	1,191,927
2021-11-19	72.950	76.150	72.950	75.450	52.044	811,903
2021-11-18	78.300	78.440	73.130	73.940	51.003	2,287,377
2021-11-17	74.980	81.000	74.480	79.950	55.148	1,958,674
2021-11-16	73.150	75.970	72.160	74.480	51.375	1,213,947
2021-11-15	67.900	73.480	67.840	72.890	50.279	1,509,643
2021-11-12	69.660	70.220	66.510	68.080	46.961	1,078,792
2021-11-11	71.000	71.520	69.000	70.130	48.375	721,735
2021-11-10	72.210	72.760	70.000	71.290	49.175	697,692
2021-11-09	71.470	73.740	70.530	72.700	50.147	741,595
2021-11-08	72.000	72.000	69.630	70.550	48.664	484,776
2021-11-05	71.860	72.880	71.150	71.510	49.327	531,403

← NewerPage 20 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.