Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17.510	17.690	17.380	17.490	17.385	1,740,538
2026-01-14	17.380	17.880	17.370	17.600	17.494	3,499,174
2026-01-13	17.210	17.620	17.180	17.380	17.275	2,595,306
2026-01-12	17.030	17.280	16.850	17.210	17.106	2,525,981
2026-01-09	16.720	17.030	16.640	17.030	16.927	2,152,369
2026-01-08	16.600	16.900	16.600	16.730	16.629	1,936,449
2026-01-07	16.700	16.800	16.560	16.700	16.599	2,305,047
2026-01-06	16.900	17.070	16.690	16.700	16.599	2,237,022
2026-01-05	16.280	17.080	16.280	16.820	16.719	3,428,972
2025-12-31	16.200	16.330	15.980	16.110	16.013	1,394,010
2025-12-30	16.080	16.220	15.930	15.950	15.854	1,445,567
2025-12-29	16.120	16.310	15.980	16.190	16.092	1,730,678
2025-12-26	16.430	16.540	16.130	16.130	16.033	1,492,683
2025-12-25	16.350	16.450	16.100	16.380	16.281	1,553,192
2025-12-24	15.980	16.280	15.830	16.250	16.152	1,368,617
2025-12-23	16.000	16.190	15.820	15.890	15.794	1,369,762
2025-12-22	16.190	16.250	15.950	16.050	15.953	1,254,717
2025-12-19	15.970	16.250	15.970	16.190	16.092	955,635
2025-12-18	15.670	16.140	15.600	16.000	15.904	1,622,396
2025-12-17	15.570	15.830	15.330	15.710	15.615	1,310,836
2025-12-16	15.810	15.950	15.510	15.610	15.516	1,226,161
2025-12-15	15.710	16.040	15.600	15.900	15.804	1,417,195
2025-12-12	15.930	16.120	15.700	15.810	15.715	1,724,634
2025-12-11	16.270	16.330	15.830	15.860	15.764	1,801,882
2025-12-10	16.410	16.570	16.200	16.270	16.172	1,473,846
2025-12-09	16.730	16.790	16.410	16.490	16.391	1,079,858
2025-12-08	16.640	16.860	16.520	16.650	16.550	1,242,630
2025-12-05	16.510	16.700	16.200	16.560	16.460	1,112,690
2025-12-04	16.820	16.850	16.380	16.430	16.331	1,398,645
2025-12-03	16.890	17.010	16.680	16.770	16.669	1,027,393
2025-12-02	17.000	17.060	16.760	16.860	16.758	991,886
2025-12-01	17.130	17.330	16.970	16.980	16.878	1,609,912
2025-11-28	16.990	17.140	16.750	17.090	16.987	1,206,247
2025-11-27	16.750	17.090	16.730	16.900	16.798	1,542,652
2025-11-26	17.240	17.530	16.700	16.770	16.669	2,548,234
2025-11-25	17.070	17.410	17.060	17.240	17.136	1,416,262
2025-11-24	16.960	17.130	16.750	17.030	16.927	2,053,814
2025-11-21	17.900	18.170	16.600	16.750	16.649	3,929,853
2025-11-20	18.110	18.340	17.820	17.950	17.842	1,646,632
2025-11-19	18.790	18.800	18.060	18.110	18.001	2,233,714
2025-11-18	18.740	19.320	18.420	18.770	18.657	3,340,212
2025-11-17	19.030	19.030	18.390	18.440	18.329	1,912,382
2025-11-14	18.850	19.250	18.610	18.970	18.856	2,739,432
2025-11-13	18.940	18.990	18.480	18.710	18.597	1,283,678
2025-11-12	18.810	19.050	18.600	18.700	18.587	1,995,337
2025-11-11	18.650	19.180	18.310	18.870	18.756	2,536,427
2025-11-10	18.480	18.670	18.460	18.650	18.538	2,087,796
2025-11-07	18.330	18.790	18.220	18.530	18.418	2,899,003
2025-11-06	17.970	18.350	17.850	18.350	18.239	2,313,712
2025-11-05	17.880	18.030	17.760	17.930	17.822	1,497,274
2025-11-04	18.180	18.250	17.770	17.910	17.802	2,932,443
2025-11-03	18.500	18.510	18.000	18.220	18.110	2,479,972
2025-10-31	18.180	18.470	17.900	18.290	18.180	3,027,353
2025-10-30	18.820	18.820	18.390	18.400	18.289	1,960,991
2025-10-29	19.090	19.200	18.600	18.820	18.707	2,695,463
2025-10-28	18.880	19.430	18.640	19.180	19.064	2,669,089
2025-10-27	18.890	19.230	18.700	18.790	18.677	2,206,600
2025-10-24	18.540	18.980	18.420	18.820	18.707	2,227,580
2025-10-23	18.780	18.990	18.140	18.400	18.289	2,464,998
2025-10-22	19.070	19.130	18.700	18.730	18.617	1,557,904

← NewerPage 4 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.