Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	12.350	12.350	12.110	12.280	12.151	1,829,733
2025-01-16	12.380	12.590	12.210	12.350	12.221	2,128,022
2025-01-15	12.400	12.530	12.290	12.380	12.250	1,804,216
2025-01-14	12.090	12.500	11.920	12.490	12.359	2,896,199
2025-01-13	11.770	12.030	11.730	11.920	11.795	2,128,648
2025-01-10	12.350	12.350	11.970	12.000	11.874	1,490,810
2025-01-09	12.260	12.400	12.110	12.250	12.122	1,480,799
2025-01-08	12.510	12.550	11.950	12.250	12.122	1,838,968
2025-01-07	12.160	12.470	12.010	12.430	12.300	1,892,214
2025-01-06	12.090	12.380	11.660	12.230	12.102	2,107,548
2025-01-03	12.310	12.500	11.960	12.050	11.924	1,924,368
2025-01-02	12.740	12.980	12.260	12.310	12.181	2,281,354
2024-12-31	13.330	13.440	12.750	12.830	12.696	1,947,787
2024-12-30	13.350	13.440	13.100	13.370	13.230	1,216,114
2024-12-27	13.490	13.680	13.350	13.490	13.349	1,325,209
2024-12-26	13.100	13.570	13.100	13.420	13.279	1,511,674
2024-12-25	13.340	13.500	12.930	13.240	13.101	2,020,845
2024-12-24	13.390	13.480	13.150	13.360	13.220	1,327,956
2024-12-23	13.830	14.000	13.230	13.240	13.101	2,547,873
2024-12-20	13.830	14.090	13.730	13.930	13.784	1,941,073
2024-12-19	14.000	14.050	13.670	13.770	13.626	2,306,084
2024-12-18	14.030	14.190	13.610	14.030	13.883	1,588,504
2024-12-17	14.650	14.650	13.920	13.990	13.844	2,189,878
2024-12-16	14.710	14.790	14.510	14.590	14.437	1,505,811
2024-12-13	15.040	15.040	14.680	14.710	14.556	1,894,870
2024-12-12	15.020	15.100	14.920	15.070	14.912	1,688,651
2024-12-11	14.990	15.120	14.890	14.990	14.833	1,743,245
2024-12-10	15.540	15.830	14.930	14.980	14.823	3,181,046
2024-12-09	15.180	15.480	14.970	15.180	15.021	2,517,387
2024-12-06	14.800	15.350	14.740	15.230	15.071	3,147,376
2024-12-05	14.700	15.030	14.600	14.940	14.784	2,166,561
2024-12-04	15.060	15.060	14.560	14.680	14.526	1,928,091
2024-12-03	14.860	15.190	14.860	15.020	14.863	2,726,016
2024-12-02	14.730	15.010	14.660	14.960	14.803	2,530,728
2024-11-29	14.580	14.870	14.340	14.760	14.605	1,988,884
2024-11-28	14.670	14.770	14.460	14.530	14.378	1,902,157
2024-11-27	14.530	14.680	13.900	14.650	14.497	2,403,838
2024-11-26	14.500	14.890	14.420	14.500	14.348	2,177,791
2024-11-25	14.300	14.550	14.200	14.500	14.348	1,966,176
2024-11-22	15.020	15.020	14.100	14.190	14.041	2,392,741
2024-11-21	14.820	15.150	14.810	15.020	14.863	2,958,184
2024-11-20	14.470	14.860	14.380	14.790	14.635	2,250,612
2024-11-19	14.100	14.540	13.930	14.480	14.328	2,248,738
2024-11-18	14.510	14.620	13.840	13.990	13.844	2,957,329
2024-11-15	14.620	14.950	14.500	14.510	14.358	2,165,388
2024-11-14	15.380	15.440	14.590	14.630	14.477	2,796,686
2024-11-13	15.240	15.620	14.940	15.330	15.169	3,492,711
2024-11-12	15.540	16.000	15.180	15.380	15.219	4,784,140
2024-11-11	14.850	15.460	14.730	15.450	15.288	3,553,241
2024-11-08	15.150	15.240	14.750	14.920	14.764	3,259,858
2024-11-07	14.400	14.950	14.360	14.900	14.744	2,973,249
2024-11-06	14.550	14.770	14.330	14.420	14.269	2,901,797
2024-11-05	14.070	14.500	14.020	14.470	14.318	2,664,084
2024-11-04	13.770	14.100	13.680	14.060	13.913	2,086,150
2024-11-01	14.280	14.540	13.800	13.870	13.725	2,931,408
2024-10-31	13.960	14.480	13.940	14.290	14.140	3,059,413
2024-10-30	14.240	14.330	13.700	13.900	13.754	2,915,718
2024-10-29	15.300	15.380	14.210	14.340	14.190	4,473,036
2024-10-28	14.400	14.880	14.210	14.850	14.695	4,286,422
2024-10-25	13.770	14.290	13.680	14.170	14.022	3,300,217

← NewerPage 8 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.