Guangzhou Jet Bio-Filtration Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.870	14.070	13.730	13.800	13.656	2,966,504
2024-10-23	14.000	14.260	13.900	14.080	13.933	3,177,882
2024-10-22	13.800	14.070	13.700	14.070	13.923	2,798,543
2024-10-21	13.460	14.100	13.300	13.860	13.715	3,701,378
2024-10-18	12.720	13.700	12.700	13.450	13.309	3,422,449
2024-10-17	12.900	13.130	12.780	12.800	12.666	2,692,938
2024-10-16	13.010	13.190	12.690	12.810	12.676	3,006,330
2024-10-15	13.520	13.800	13.170	13.230	13.091	2,741,395
2024-10-14	13.530	13.740	13.200	13.710	13.566	2,708,545
2024-10-11	14.390	14.390	13.010	13.430	13.289	3,130,798
2024-10-10	14.300	14.890	14.120	14.370	14.220	3,293,847
2024-10-09	15.510	15.600	14.250	14.260	14.111	5,913,865
2024-10-08	16.740	16.770	14.740	16.240	16.070	7,384,537
2024-09-30	12.860	14.280	12.380	14.020	13.873	5,749,957
2024-09-27	11.370	12.200	11.370	12.060	11.934	2,168,874
2024-09-26	10.830	11.260	10.760	11.240	11.122	1,706,003
2024-09-25	11.080	11.110	10.840	10.890	10.776	1,845,950
2024-09-24	10.350	10.800	10.220	10.790	10.677	1,891,457
2024-09-23	10.430	10.550	10.240	10.250	10.143	1,128,038
2024-09-20	10.800	10.830	10.330	10.430	10.321	1,383,546
2024-09-19	10.600	10.840	10.520	10.700	10.588	1,062,621
2024-09-18	10.810	10.830	10.390	10.580	10.469	1,254,587
2024-09-13	11.160	11.200	10.750	10.800	10.687	1,774,335
2024-09-12	11.240	11.490	11.170	11.210	11.093	933,841
2024-09-11	11.610	11.610	11.200	11.250	11.132	966,343
2024-09-10	11.150	11.390	11.060	11.310	11.192	1,037,803
2024-09-09	11.100	11.450	11.000	11.260	11.142	1,911,526
2024-09-06	11.510	11.580	11.100	11.100	10.984	1,950,233
2024-09-05	11.610	11.660	11.510	11.570	11.449	812,326
2024-09-04	11.650	11.820	11.490	11.550	11.429	1,042,089
2024-09-03	11.720	11.800	11.560	11.620	11.498	1,453,063
2024-09-02	11.730	12.090	11.700	11.720	11.597	2,181,746
2024-08-30	11.650	11.950	11.600	11.800	11.676	2,173,230
2024-08-29	11.450	11.720	11.280	11.670	11.548	1,657,339
2024-08-28	11.270	11.600	11.110	11.450	11.330	2,066,257
2024-08-27	11.390	11.650	11.250	11.340	11.221	1,871,674
2024-08-26	10.710	11.320	10.700	11.210	11.093	2,141,117
2024-08-23	10.870	10.950	10.270	10.660	10.548	1,594,294
2024-08-22	11.080	11.080	10.830	10.870	10.756	865,620
2024-08-21	11.000	11.110	10.860	10.970	10.855	1,086,426
2024-08-20	11.310	11.400	10.980	11.090	10.974	1,645,023
2024-08-19	11.620	11.700	11.420	11.420	11.300	1,622,026
2024-08-16	11.160	11.820	11.120	11.630	11.508	2,393,637
2024-08-15	11.290	11.410	11.110	11.220	11.103	1,519,127
2024-08-14	11.380	11.450	11.260	11.280	11.162	1,208,502
2024-08-13	11.460	11.650	11.280	11.460	11.340	1,644,788
2024-08-12	11.450	11.750	11.350	11.600	11.479	1,864,764
2024-08-09	11.580	11.760	11.350	11.440	11.320	2,014,930
2024-08-08	11.550	11.710	11.450	11.530	11.409	1,612,008
2024-08-07	11.680	11.770	11.440	11.510	11.389	1,541,940
2024-08-06	11.220	11.700	11.220	11.680	11.558	2,715,575
2024-08-05	11.300	11.530	11.120	11.150	11.033	2,353,467
2024-08-02	11.480	11.880	11.340	11.400	11.281	2,930,926
2024-08-01	11.350	11.730	11.260	11.630	11.508	3,302,407
2024-07-31	10.990	11.370	10.770	11.340	11.221	3,198,778
2024-07-30	10.950	11.090	10.800	10.900	10.786	1,923,499
2024-07-29	11.210	11.210	10.700	10.960	10.845	3,222,666
2024-07-26	11.200	11.340	10.960	11.010	10.895	4,215,047
2024-07-25	11.400	12.040	11.120	11.120	11.004	6,192,218
2024-07-24	11.430	11.580	11.110	11.440	11.320	5,426,612

← NewerPage 9 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.