Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	18.200	19.180	18.060	19.030	18.915	2,926,733
2025-10-20	18.060	18.450	17.970	18.150	18.041	2,142,827
2025-10-17	18.200	18.560	17.900	17.930	17.822	2,067,799
2025-10-16	18.450	18.770	18.160	18.260	18.150	1,785,710
2025-10-15	18.790	18.960	18.400	18.510	18.398	2,088,892
2025-10-14	18.990	19.330	18.560	18.610	18.498	2,044,131
2025-10-13	18.450	19.210	18.050	18.990	18.876	2,855,617
2025-10-10	19.400	19.680	19.000	19.050	18.935	2,754,971
2025-10-09	18.700	19.730	18.550	19.480	19.363	4,195,499
2025-09-30	18.480	18.760	18.280	18.670	18.557	1,911,306
2025-09-29	18.300	18.600	17.880	18.430	18.319	1,790,753
2025-09-26	18.120	18.660	17.800	18.290	18.180	2,964,885
2025-09-25	18.020	18.470	17.840	17.980	17.872	1,988,727
2025-09-24	17.720	18.200	17.560	17.970	17.862	2,075,320
2025-09-23	18.120	18.370	17.090	17.720	17.613	3,700,894
2025-09-22	18.100	18.430	17.830	18.120	18.011	2,021,739
2025-09-19	18.350	18.620	17.850	18.040	17.931	3,488,365
2025-09-18	19.060	19.230	18.110	18.430	18.319	3,782,635
2025-09-17	18.910	19.250	18.900	19.040	18.925	1,910,235
2025-09-16	18.840	19.150	18.740	19.020	18.905	2,414,266
2025-09-15	19.450	19.460	18.700	18.740	18.627	4,721,782
2025-09-12	19.560	19.600	19.050	19.380	19.263	3,286,189
2025-09-11	19.550	19.580	18.800	19.500	19.382	2,719,027
2025-09-10	19.370	19.880	19.370	19.570	19.452	2,579,687
2025-09-09	19.870	20.090	19.290	19.370	19.253	3,009,585
2025-09-08	19.060	19.930	19.060	19.870	19.750	3,675,195
2025-09-05	18.750	19.200	18.490	19.200	19.084	3,217,505
2025-09-04	18.810	19.180	18.420	18.650	18.538	3,096,512
2025-09-03	19.000	19.340	18.580	18.780	18.667	2,870,166
2025-09-02	19.830	20.030	18.810	19.000	18.885	4,871,999
2025-09-01	19.300	20.190	19.300	19.930	19.810	7,178,289
2025-08-29	18.870	19.250	18.550	18.950	18.836	3,618,947
2025-08-28	18.800	18.950	17.990	18.770	18.657	5,123,302
2025-08-27	19.650	19.960	18.720	18.800	18.687	5,816,363
2025-08-26	19.550	19.820	19.420	19.640	19.522	2,948,468
2025-08-25	19.500	19.870	19.400	19.560	19.442	3,767,263
2025-08-22	19.860	19.930	19.190	19.490	19.373	5,557,167
2025-08-21	20.010	20.160	19.700	19.860	19.740	2,700,147
2025-08-20	19.870	20.030	19.600	19.950	19.830	3,439,623
2025-08-19	20.100	20.620	19.800	19.870	19.750	4,764,075
2025-08-18	20.240	20.370	19.910	20.110	19.989	4,503,254
2025-08-15	19.860	20.210	19.640	20.150	20.029	4,734,290
2025-08-14	20.960	21.090	19.690	19.770	19.651	8,303,280
2025-08-13	21.030	21.350	20.590	21.000	20.873	4,057,922
2025-08-12	21.260	21.660	20.720	21.010	20.883	5,937,531
2025-08-11	20.520	21.300	20.300	21.220	21.092	5,603,304
2025-08-08	19.990	20.670	19.510	20.250	20.128	5,146,158
2025-08-07	19.720	20.510	19.680	20.000	19.879	4,338,525
2025-08-06	20.150	20.470	19.560	19.860	19.740	5,172,474
2025-08-05	19.350	20.200	19.350	19.980	19.860	6,656,407
2025-08-04	18.780	19.470	18.500	19.390	19.273	5,029,012
2025-08-01	18.800	19.090	18.460	18.890	18.776	4,853,369
2025-07-31	18.790	19.780	18.660	18.750	18.637	7,441,652
2025-07-30	19.100	19.180	18.570	18.840	18.726	4,627,116
2025-07-29	19.100	19.320	18.780	19.210	19.094	5,434,428
2025-07-28	19.380	19.390	18.780	19.050	18.935	6,491,135
2025-07-25	18.290	19.630	18.090	19.300	19.184	9,577,615
2025-07-24	18.250	18.700	18.140	18.310	18.200	4,041,103
2025-07-23	18.220	18.570	17.700	18.170	18.060	4,892,520
2025-07-22	18.530	18.940	18.230	18.470	18.359	5,380,504

← NewerPage 5 of 21 · 1,215 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.