Ju Teng International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6.300 | 6.330 | 6.290 | 6.300 | 6.300 | 229,000 |
| 2024-05-02 | 6.320 | 6.340 | 6.290 | 6.290 | 6.290 | 67,000 |
| 2024-04-30 | 6.300 | 6.320 | 6.270 | 6.320 | 6.320 | 160,000 |
| 2024-04-29 | 6.350 | 6.350 | 6.300 | 6.300 | 6.300 | 203,000 |
| 2024-04-26 | 6.350 | 6.350 | 6.300 | 6.340 | 6.340 | 72,000 |
| 2024-04-25 | 6.330 | 6.350 | 6.290 | 6.340 | 6.340 | 195,001 |
| 2024-04-24 | 6.370 | 6.370 | 6.300 | 6.350 | 6.350 | 303,000 |
| 2024-04-23 | 6.310 | 6.350 | 6.300 | 6.330 | 6.330 | 402,000 |
| 2024-04-22 | 6.400 | 6.400 | 6.300 | 6.310 | 6.310 | 135,000 |
| 2024-04-19 | 6.440 | 6.440 | 6.300 | 6.380 | 6.380 | 228,000 |
| 2024-04-18 | 6.340 | 6.460 | 6.330 | 6.440 | 6.440 | 145,000 |
| 2024-04-17 | 6.400 | 6.460 | 6.330 | 6.380 | 6.380 | 127,000 |
| 2024-04-16 | 6.440 | 6.440 | 6.280 | 6.370 | 6.370 | 209,005 |
| 2024-04-15 | 6.460 | 6.460 | 6.420 | 6.440 | 6.440 | 144,006 |
| 2024-04-12 | 6.400 | 6.500 | 6.400 | 6.460 | 6.460 | 375,150 |
| 2024-04-11 | 6.400 | 6.470 | 6.350 | 6.360 | 6.360 | 181,000 |
| 2024-04-10 | 6.430 | 6.430 | 6.250 | 6.400 | 6.400 | 495,000 |
| 2024-04-09 | 6.450 | 6.490 | 6.370 | 6.410 | 6.410 | 224,000 |
| 2024-04-08 | 6.490 | 6.500 | 6.390 | 6.440 | 6.440 | 200,666 |
| 2024-04-03 | 6.370 | 6.550 | 6.370 | 6.450 | 6.450 | 472,000 |
| 2024-04-02 | 6.220 | 6.380 | 6.210 | 6.380 | 6.380 | 611,000 |
| 2024-04-01 | 6.170 | 6.220 | 6.160 | 6.210 | 6.210 | 110,000 |
| 2024-03-29 | 6.220 | 6.220 | 6.160 | 6.160 | 6.160 | 232,000 |
| 2024-03-28 | 6.190 | 6.200 | 6.100 | 6.180 | 6.180 | 159,000 |
| 2024-03-27 | 6.180 | 6.210 | 6.150 | 6.180 | 6.180 | 376,000 |
| 2024-03-26 | 6.320 | 6.350 | 5.940 | 6.180 | 6.180 | 1,759,298 |
| 2024-03-25 | 6.300 | 6.350 | 6.260 | 6.300 | 6.300 | 200,001 |
| 2024-03-22 | 6.450 | 6.450 | 6.250 | 6.310 | 6.310 | 1,040,005 |
| 2024-03-21 | 6.490 | 6.490 | 6.140 | 6.450 | 6.450 | 1,139,005 |
| 2024-03-20 | 6.550 | 6.550 | 6.400 | 6.460 | 6.460 | 343,301 |
| 2024-03-19 | 6.490 | 6.550 | 6.460 | 6.520 | 6.520 | 98,300 |
| 2024-03-18 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 24,000 |
| 2024-03-15 | 6.460 | 6.540 | 6.430 | 6.540 | 6.540 | 185,000 |
| 2024-03-14 | 6.560 | 6.560 | 6.480 | 6.480 | 6.480 | 44,262 |
| 2024-03-13 | 6.550 | 6.560 | 6.500 | 6.530 | 6.530 | 112,000 |
| 2024-03-12 | 6.530 | 6.570 | 6.500 | 6.550 | 6.550 | 192,000 |
| 2024-03-11 | 6.520 | 6.540 | 6.460 | 6.510 | 6.510 | 238,000 |
| 2024-03-08 | 6.550 | 6.620 | 6.530 | 6.560 | 6.560 | 182,000 |
| 2024-03-07 | 6.600 | 6.600 | 6.560 | 6.580 | 6.580 | 270,000 |
| 2024-03-06 | 6.530 | 6.640 | 6.530 | 6.610 | 6.610 | 413,000 |
| 2024-03-05 | 6.650 | 6.650 | 6.560 | 6.610 | 6.610 | 76,000 |
| 2024-03-04 | 6.650 | 6.650 | 6.570 | 6.610 | 6.610 | 180,000 |
| 2024-03-01 | 6.660 | 6.660 | 6.580 | 6.610 | 6.610 | 74,000 |
| 2024-02-29 | 6.680 | 6.680 | 6.540 | 6.650 | 6.650 | 330,259 |
| 2024-02-27 | 6.610 | 6.610 | 6.540 | 6.570 | 6.570 | 140,200 |
| 2024-02-26 | 6.670 | 6.670 | 6.550 | 6.610 | 6.610 | 230,000 |
| 2024-02-23 | 6.650 | 6.650 | 6.550 | 6.600 | 6.600 | 213,000 |
| 2024-02-22 | 6.650 | 6.680 | 6.570 | 6.640 | 6.640 | 320,000 |
| 2024-02-21 | 6.580 | 6.630 | 6.570 | 6.620 | 6.620 | 101,000 |
| 2024-02-20 | 6.600 | 6.650 | 6.590 | 6.630 | 6.630 | 125,000 |
| 2024-02-19 | 6.590 | 6.630 | 6.590 | 6.630 | 6.630 | 252,000 |
| 2024-02-16 | 6.590 | 6.610 | 6.560 | 6.590 | 6.590 | 204,000 |
| 2024-02-15 | 6.640 | 6.690 | 6.550 | 6.590 | 6.590 | 174,000 |
| 2024-02-05 | 6.630 | 6.630 | 6.530 | 6.630 | 6.630 | 207,000 |
| 2024-02-02 | 6.600 | 6.600 | 6.550 | 6.600 | 6.600 | 124,300 |
| 2024-02-01 | 6.580 | 6.630 | 6.510 | 6.510 | 6.510 | 267,300 |
| 2024-01-31 | 6.560 | 6.570 | 6.560 | 6.570 | 6.570 | 55,000 |
| 2024-01-30 | 6.600 | 6.620 | 6.530 | 6.570 | 6.570 | 152,500 |
| 2024-01-29 | 6.590 | 6.640 | 6.540 | 6.600 | 6.600 | 194,800 |
| 2024-01-26 | 6.570 | 6.570 | 6.540 | 6.560 | 6.560 | 159,000 |
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.