Ju Teng International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 7.120 | 7.320 | 7.120 | 7.260 | 7.260 | 192,000 |
| 2024-07-30 | 7.200 | 7.200 | 7.000 | 7.130 | 7.130 | 329,001 |
| 2024-07-29 | 7.270 | 7.310 | 7.190 | 7.210 | 7.210 | 316,000 |
| 2024-07-26 | 7.380 | 7.380 | 7.110 | 7.250 | 7.250 | 204,450 |
| 2024-07-23 | 7.340 | 7.420 | 7.280 | 7.340 | 7.340 | 378,000 |
| 2024-07-22 | 7.610 | 7.610 | 7.330 | 7.340 | 7.340 | 429,650 |
| 2024-07-19 | 8.020 | 8.020 | 7.600 | 7.620 | 7.620 | 1,116,100 |
| 2024-07-18 | 7.900 | 8.000 | 7.890 | 7.970 | 7.970 | 898,000 |
| 2024-07-17 | 7.960 | 8.050 | 7.860 | 7.970 | 7.970 | 985,000 |
| 2024-07-16 | 7.820 | 7.980 | 7.820 | 7.910 | 7.910 | 519,100 |
| 2024-07-15 | 8.050 | 8.050 | 7.910 | 7.920 | 7.920 | 635,486 |
| 2024-07-12 | 8.100 | 8.150 | 7.970 | 8.000 | 8.000 | 910,827 |
| 2024-07-11 | 8.150 | 8.170 | 8.050 | 8.100 | 8.100 | 625,643 |
| 2024-07-10 | 8.160 | 8.280 | 8.090 | 8.090 | 8.090 | 782,830 |
| 2024-07-09 | 8.580 | 8.650 | 8.000 | 8.130 | 8.130 | 2,020,125 |
| 2024-07-08 | 7.990 | 8.400 | 7.990 | 8.380 | 8.380 | 2,702,143 |
| 2024-07-05 | 8.020 | 8.220 | 7.960 | 7.970 | 7.970 | 2,042,785 |
| 2024-07-04 | 7.980 | 8.090 | 7.890 | 7.910 | 7.910 | 2,309,933 |
| 2024-07-03 | 7.840 | 7.970 | 7.600 | 7.870 | 7.870 | 1,527,218 |
| 2024-07-02 | 7.870 | 8.070 | 7.670 | 7.760 | 7.760 | 1,762,566 |
| 2024-07-01 | 7.860 | 8.100 | 7.750 | 7.860 | 7.860 | 2,620,609 |
| 2024-06-28 | 7.660 | 8.150 | 7.280 | 7.730 | 7.730 | 3,227,011 |
| 2024-06-27 | 8.810 | 8.990 | 7.580 | 7.580 | 7.580 | 12,091,424 |
| 2024-06-26 | 7.900 | 8.400 | 7.850 | 8.400 | 8.400 | 3,848,173 |
| 2024-06-25 | 7.200 | 7.640 | 7.070 | 7.640 | 7.640 | 3,830,279 |
| 2024-06-24 | 6.770 | 7.000 | 6.750 | 6.950 | 6.950 | 1,996,840 |
| 2024-06-21 | 6.590 | 6.800 | 6.570 | 6.670 | 6.670 | 1,189,570 |
| 2024-06-20 | 6.640 | 6.650 | 6.590 | 6.590 | 6.590 | 260,043 |
| 2024-06-19 | 6.650 | 6.650 | 6.520 | 6.590 | 6.590 | 349,201 |
| 2024-06-18 | 6.850 | 6.850 | 6.460 | 6.580 | 6.580 | 1,542,802 |
| 2024-06-17 | 6.400 | 6.850 | 6.400 | 6.720 | 6.720 | 3,095,522 |
| 2024-06-14 | 6.490 | 6.490 | 6.390 | 6.390 | 6.390 | 241,008 |
| 2024-06-13 | 6.380 | 6.400 | 6.360 | 6.400 | 6.400 | 235,000 |
| 2024-06-12 | 6.400 | 6.410 | 6.380 | 6.380 | 6.380 | 97,000 |
| 2024-06-11 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 146,000 |
| 2024-06-07 | 6.430 | 6.460 | 6.430 | 6.440 | 6.440 | 94,000 |
| 2024-06-06 | 6.490 | 6.490 | 6.420 | 6.430 | 6.430 | 97,000 |
| 2024-06-05 | 6.410 | 6.450 | 6.390 | 6.450 | 6.450 | 139,000 |
| 2024-06-04 | 6.440 | 6.440 | 6.400 | 6.430 | 6.430 | 121,004 |
| 2024-06-03 | 6.500 | 6.500 | 6.420 | 6.430 | 6.430 | 185,000 |
| 2024-05-31 | 6.520 | 6.520 | 6.450 | 6.450 | 6.450 | 147,000 |
| 2024-05-30 | 6.500 | 6.510 | 6.470 | 6.510 | 6.510 | 95,000 |
| 2024-05-29 | 6.500 | 6.500 | 6.440 | 6.500 | 6.500 | 194,000 |
| 2024-05-28 | 6.460 | 6.510 | 6.440 | 6.480 | 6.480 | 209,102 |
| 2024-05-27 | 6.500 | 6.530 | 6.430 | 6.460 | 6.460 | 300,004 |
| 2024-05-24 | 6.360 | 6.630 | 6.330 | 6.450 | 6.450 | 1,089,000 |
| 2024-05-23 | 6.390 | 6.450 | 6.360 | 6.360 | 6.360 | 248,000 |
| 2024-05-22 | 6.420 | 6.470 | 6.390 | 6.390 | 6.390 | 236,311 |
| 2024-05-21 | 6.480 | 6.500 | 6.300 | 6.400 | 6.400 | 364,470 |
| 2024-05-20 | 6.300 | 6.600 | 6.300 | 6.430 | 6.430 | 801,000 |
| 2024-05-17 | 6.230 | 6.320 | 6.220 | 6.290 | 6.290 | 169,050 |
| 2024-05-16 | 6.240 | 6.240 | 6.190 | 6.210 | 6.210 | 264,000 |
| 2024-05-15 | 6.190 | 6.240 | 6.190 | 6.230 | 6.230 | 295,000 |
| 2024-05-14 | 6.200 | 6.230 | 6.190 | 6.190 | 6.190 | 181,037 |
| 2024-05-13 | 6.260 | 6.310 | 6.190 | 6.230 | 6.230 | 143,001 |
| 2024-05-10 | 6.230 | 6.270 | 6.190 | 6.200 | 6.200 | 451,001 |
| 2024-05-09 | 6.290 | 6.290 | 6.230 | 6.250 | 6.250 | 230,000 |
| 2024-05-08 | 6.300 | 6.300 | 6.250 | 6.290 | 6.290 | 148,037 |
| 2024-05-07 | 6.300 | 6.340 | 6.260 | 6.260 | 6.260 | 237,099 |
| 2024-05-06 | 6.350 | 6.350 | 6.270 | 6.270 | 6.270 | 195,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-21 | 0.3990 HKD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.