Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	15.970	16.360	15.870	16.220	16.122	1,660,044
2026-04-17	16.300	16.440	15.980	16.060	15.963	1,692,228
2026-04-16	16.240	16.470	16.070	16.380	16.281	1,614,848
2026-04-15	16.310	16.560	16.210	16.220	16.122	1,453,823
2026-04-14	16.460	16.460	16.060	16.240	16.142	1,237,744
2026-04-13	16.570	16.570	16.210	16.290	16.192	1,316,145
2026-04-10	16.430	16.760	16.340	16.590	16.490	1,320,198
2026-04-09	16.750	16.790	16.320	16.350	16.251	1,092,955
2026-04-08	16.700	16.900	16.540	16.750	16.649	1,513,016
2026-04-07	16.010	16.450	15.700	16.290	16.192	1,829,664
2026-04-03	16.500	16.500	15.860	15.940	15.844	1,747,124
2026-04-02	16.820	16.990	16.360	16.420	16.321	1,532,946
2026-04-01	16.730	16.900	16.440	16.890	16.788	1,520,134
2026-03-31	16.660	16.990	16.320	16.420	16.321	1,540,073
2026-03-30	16.380	16.760	16.110	16.710	16.609	1,908,050
2026-03-27	15.700	16.540	15.620	16.400	16.301	1,850,809
2026-03-26	16.350	16.570	15.890	16.000	15.904	1,591,306
2026-03-25	16.200	16.720	16.110	16.390	16.291	2,068,039
2026-03-24	15.210	16.050	15.100	15.960	15.864	2,835,017
2026-03-23	15.850	15.850	14.710	14.780	14.691	3,678,616
2026-03-20	16.870	17.060	16.240	16.310	16.212	1,898,945
2026-03-19	17.270	17.470	16.800	16.880	16.778	2,094,691
2026-03-18	17.250	17.560	17.080	17.440	17.335	2,211,127
2026-03-17	17.810	17.930	17.310	17.400	17.295	2,010,501
2026-03-16	17.690	17.970	17.540	17.820	17.713	1,241,715
2026-03-13	17.670	18.080	17.630	17.780	17.673	1,187,551
2026-03-12	18.000	18.150	17.720	17.800	17.693	1,122,317
2026-03-11	18.100	18.180	17.830	18.020	17.911	979,766
2026-03-10	17.400	18.140	17.400	18.050	17.941	1,994,652
2026-03-09	17.210	17.620	16.960	17.250	17.146	2,148,980
2026-03-06	17.110	17.700	17.070	17.700	17.593	1,443,739
2026-03-05	17.580	17.580	16.960	17.110	17.007	1,762,435
2026-03-04	17.050	17.590	16.820	17.020	16.917	1,931,788
2026-03-03	18.100	18.120	17.240	17.250	17.146	2,283,606
2026-03-02	18.210	18.530	17.660	17.950	17.842	3,726,060
2026-02-27	18.570	18.780	18.490	18.720	18.607	1,181,528
2026-02-26	18.800	18.820	18.380	18.580	18.468	1,727,771
2026-02-25	18.620	18.800	18.560	18.710	18.597	1,530,545
2026-02-24	18.720	18.870	18.500	18.610	18.498	1,655,052
2026-02-13	18.800	18.980	18.560	18.630	18.518	1,607,223
2026-02-12	18.940	18.960	18.680	18.770	18.657	1,621,360
2026-02-11	18.800	18.930	18.660	18.860	18.746	1,614,082
2026-02-10	18.820	18.860	18.500	18.850	18.736	1,643,831
2026-02-09	18.500	18.770	18.420	18.760	18.647	1,941,781
2026-02-06	18.210	18.680	18.140	18.400	18.289	1,564,721
2026-02-05	18.350	18.650	18.260	18.330	18.220	1,798,638
2026-02-04	18.130	18.450	18.100	18.410	18.299	1,865,974
2026-02-03	17.880	18.250	17.850	18.230	18.120	1,775,734
2026-02-02	17.940	18.270	17.770	17.790	17.683	2,649,878
2026-01-30	18.000	18.150	17.560	17.940	17.832	2,088,844
2026-01-29	18.060	18.350	17.900	17.930	17.822	1,787,398
2026-01-28	18.230	18.430	18.030	18.130	18.021	1,877,917
2026-01-27	18.390	18.490	17.730	18.390	18.279	2,260,724
2026-01-26	18.320	18.740	18.060	18.410	18.299	2,439,618
2026-01-23	18.150	18.380	18.150	18.380	18.269	1,498,667
2026-01-22	18.040	18.450	18.000	18.200	18.090	1,628,352
2026-01-21	17.590	17.980	17.520	17.980	17.872	1,428,038
2026-01-20	17.800	18.020	17.620	17.750	17.643	1,972,110
2026-01-19	17.590	17.870	17.450	17.800	17.693	1,710,871
2026-01-16	17.590	17.690	17.360	17.590	17.484	1,903,478

← NewerPage 3 of 5 · 242 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.