Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.040	14.220	14.000	14.130	13.982	1,872,451
2025-04-21	13.890	14.130	13.530	14.130	13.982	2,555,470
2025-04-18	13.700	13.970	13.570	13.760	13.616	2,551,871
2025-04-17	13.470	13.760	13.370	13.600	13.458	2,348,887
2025-04-16	13.800	13.900	13.220	13.450	13.309	3,200,749
2025-04-15	14.060	14.100	13.730	13.930	13.784	2,171,345
2025-04-14	13.980	14.160	13.810	13.910	13.764	2,780,014
2025-04-11	13.870	13.990	13.610	13.830	13.685	3,627,173
2025-04-10	13.250	13.650	13.200	13.480	13.339	3,525,317
2025-04-09	12.520	13.000	11.580	12.930	12.795	3,854,246
2025-04-08	12.440	13.190	12.380	12.640	12.508	4,271,754
2025-04-07	14.580	14.600	12.200	12.220	12.092	5,522,657
2025-04-03	15.320	15.670	15.120	15.250	15.090	2,735,176
2025-04-02	15.290	15.480	15.050	15.420	15.259	2,413,143
2025-04-01	14.590	15.470	14.440	15.290	15.130	4,067,620
2025-03-31	14.600	14.740	14.360	14.590	14.437	2,018,319
2025-03-28	14.700	15.210	14.630	14.780	14.625	2,468,339
2025-03-27	14.680	14.830	14.350	14.750	14.596	1,581,089
2025-03-26	14.460	14.820	14.400	14.670	14.516	1,910,981
2025-03-25	14.390	14.530	14.160	14.450	14.299	1,493,034
2025-03-24	14.870	14.990	14.120	14.410	14.259	3,078,965
2025-03-21	15.250	15.320	14.830	14.870	14.714	2,454,867
2025-03-20	15.380	15.380	15.150	15.240	15.080	2,303,240
2025-03-19	15.380	15.630	15.290	15.410	15.249	2,828,538
2025-03-18	15.220	15.380	15.120	15.370	15.209	1,849,915
2025-03-17	15.350	15.350	15.110	15.220	15.061	2,160,037
2025-03-14	15.010	15.210	14.780	15.100	14.942	2,573,901
2025-03-13	15.040	15.070	14.710	14.890	14.734	1,919,614
2025-03-12	15.160	15.180	14.920	15.050	14.892	1,703,780
2025-03-11	14.850	15.210	14.850	15.120	14.962	2,185,428
2025-03-10	14.890	15.460	14.810	15.150	14.991	3,479,750
2025-03-07	14.870	15.190	14.660	14.810	14.655	3,738,687
2025-03-06	14.520	14.860	14.500	14.790	14.635	2,520,316
2025-03-05	14.510	14.650	14.330	14.480	14.328	2,067,883
2025-03-04	14.660	14.670	14.300	14.640	14.487	2,176,545
2025-03-03	14.220	14.670	14.220	14.520	14.368	3,754,274
2025-02-28	14.700	14.720	14.150	14.160	14.012	3,232,179
2025-02-27	14.600	14.990	14.400	14.700	14.546	3,703,070
2025-02-26	14.200	14.710	14.200	14.680	14.526	4,313,920
2025-02-25	14.100	14.100	13.910	13.990	13.844	1,538,694
2025-02-24	14.180	14.200	13.950	14.150	14.002	2,030,405
2025-02-21	14.070	14.140	13.820	14.130	13.982	2,259,031
2025-02-20	13.800	14.180	13.760	14.070	13.923	2,266,273
2025-02-19	13.480	13.810	13.470	13.760	13.616	1,587,848
2025-02-18	13.980	13.980	13.480	13.550	13.408	2,345,667
2025-02-17	13.800	14.180	13.760	13.960	13.814	2,975,810
2025-02-14	13.310	13.830	13.310	13.760	13.616	3,083,527
2025-02-13	13.520	13.590	13.300	13.330	13.190	1,595,459
2025-02-12	13.610	13.620	13.410	13.520	13.378	1,702,420
2025-02-11	13.700	13.850	13.400	13.610	13.467	2,655,015
2025-02-10	13.550	13.850	13.440	13.780	13.636	2,641,398
2025-02-07	13.400	13.650	13.340	13.480	13.339	2,671,730
2025-02-06	13.180	13.400	13.080	13.400	13.260	2,236,646
2025-02-05	13.300	13.410	13.120	13.180	13.042	1,661,988
2025-01-27	13.340	13.550	13.200	13.240	13.101	2,273,781
2025-01-24	13.270	13.290	13.060	13.260	13.121	1,970,389
2025-01-23	13.190	13.400	13.060	13.160	13.022	2,285,619
2025-01-22	13.350	13.400	12.880	13.060	12.923	2,999,110
2025-01-21	13.130	13.550	13.000	13.350	13.210	4,967,839
2025-01-20	12.520	13.280	12.520	13.200	13.062	5,312,179

← NewerPage 7 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.