Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	17.970	19.050	17.870	18.510	18.398	7,406,968
2025-07-18	17.870	17.950	17.550	17.900	17.792	4,315,111
2025-07-17	17.510	17.890	17.400	17.780	17.673	4,484,270
2025-07-16	17.660	17.950	17.350	17.500	17.395	6,067,298
2025-07-15	17.240	18.200	16.790	17.720	17.613	8,046,089
2025-07-14	16.660	17.340	16.500	17.250	17.146	4,513,577
2025-07-11	16.500	16.730	16.400	16.590	16.490	2,617,781
2025-07-10	16.660	16.830	16.430	16.650	16.550	2,769,546
2025-07-09	16.980	16.980	16.520	16.580	16.480	3,034,346
2025-07-08	16.620	16.920	16.520	16.880	16.778	3,260,552
2025-07-07	16.920	17.070	16.440	16.610	16.510	4,471,891
2025-07-04	16.700	17.320	16.530	16.870	16.768	6,298,031
2025-07-03	16.220	17.500	16.130	16.560	16.460	6,821,858
2025-07-02	16.140	16.350	16.030	16.140	16.043	2,240,725
2025-07-01	16.270	16.480	16.100	16.330	16.159	3,062,178
2025-06-30	15.900	16.530	15.760	16.400	16.228	3,009,462
2025-06-27	15.790	15.970	15.650	15.860	15.694	1,495,331
2025-06-26	15.790	15.880	15.500	15.750	15.585	1,944,104
2025-06-25	15.700	15.920	15.480	15.780	15.615	1,844,375
2025-06-24	15.180	15.690	15.100	15.640	15.476	2,285,594
2025-06-23	15.130	15.270	15.030	15.110	14.952	1,978,086
2025-06-20	15.130	15.450	14.990	15.080	14.922	1,353,241
2025-06-19	15.590	15.750	15.030	15.130	14.972	2,499,304
2025-06-18	15.830	15.860	15.530	15.590	15.427	1,869,633
2025-06-17	15.830	16.160	15.750	15.890	15.724	2,150,870
2025-06-16	15.850	16.140	15.660	15.800	15.635	2,800,126
2025-06-13	15.930	16.180	15.640	15.680	15.516	2,240,092
2025-06-12	16.050	16.110	15.790	15.960	15.793	1,878,251
2025-06-11	16.240	16.280	16.000	16.030	15.862	1,850,399
2025-06-10	16.190	16.390	15.990	16.120	15.951	2,955,816
2025-06-09	16.180	16.650	16.030	16.190	16.020	2,942,182
2025-06-06	16.300	16.340	15.870	16.080	15.912	2,663,370
2025-06-05	16.210	16.500	16.080	16.280	16.110	2,552,505
2025-06-04	15.950	16.440	15.930	16.230	16.060	2,932,117
2025-06-03	15.370	16.130	15.370	16.070	15.902	2,716,698
2025-05-30	15.790	15.930	15.580	15.680	15.516	2,675,281
2025-05-29	15.160	15.830	15.000	15.800	15.635	3,718,105
2025-05-28	15.250	15.330	14.960	15.020	14.863	1,265,355
2025-05-27	15.000	15.210	14.860	15.140	14.981	1,678,367
2025-05-26	15.080	15.140	14.890	14.930	14.774	1,587,164
2025-05-23	15.080	15.430	15.060	15.080	14.922	2,088,467
2025-05-22	15.100	15.440	14.920	14.940	14.784	1,825,701
2025-05-21	15.430	15.490	15.290	15.310	15.150	1,486,633
2025-05-20	15.360	15.550	15.290	15.390	15.229	1,771,111
2025-05-19	15.100	15.400	15.000	15.360	15.199	2,223,400
2025-05-16	14.840	15.140	14.810	15.080	14.922	1,730,405
2025-05-15	14.910	14.980	14.760	14.880	14.724	1,276,029
2025-05-14	15.000	15.120	14.840	14.940	14.784	1,917,416
2025-05-13	15.130	15.200	15.000	15.060	14.902	1,601,161
2025-05-12	15.010	15.180	14.910	15.020	14.863	1,708,307
2025-05-09	15.370	15.370	14.960	15.040	14.883	1,901,894
2025-05-08	14.910	15.530	14.910	15.250	15.090	3,086,171
2025-05-07	15.250	15.340	14.900	15.060	14.902	2,272,086
2025-05-06	14.900	15.240	14.790	15.080	14.922	3,295,725
2025-04-30	14.220	14.880	14.220	14.760	14.605	3,372,249
2025-04-29	13.920	14.470	13.780	14.220	14.071	2,979,968
2025-04-28	13.640	13.930	13.560	13.830	13.685	2,805,280
2025-04-25	13.910	14.020	13.730	13.840	13.695	1,808,113
2025-04-24	14.020	14.250	13.810	13.910	13.764	2,042,569
2025-04-23	14.150	14.320	14.060	14.100	13.952	1,601,366

← NewerPage 6 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.