Ju Teng International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.530	6.560	6.520	6.540	6.540	245,399
2024-01-24	6.480	6.520	6.470	6.520	6.520	237,000
2024-01-23	6.520	6.520	6.440	6.470	6.470	24,000
2024-01-22	6.440	6.550	6.420	6.470	6.470	268,000
2024-01-19	6.390	6.500	6.390	6.420	6.420	254,000
2024-01-18	6.380	6.390	6.320	6.370	6.370	419,000
2024-01-17	6.370	6.400	6.340	6.370	6.370	466,000
2024-01-16	6.350	6.380	6.350	6.380	6.380	205,000
2024-01-15	6.420	6.420	6.280	6.380	6.380	62,000
2024-01-12	6.370	6.380	6.280	6.350	6.350	205,000
2024-01-11	6.360	6.390	6.350	6.370	6.370	96,000
2024-01-10	6.370	6.380	6.350	6.360	6.360	136,000
2024-01-09	6.400	6.400	6.350	6.370	6.370	64,000
2024-01-08	6.400	6.400	6.360	6.380	6.380	41,000
2024-01-05	6.370	6.400	6.350	6.400	6.400	62,000
2024-01-04	6.290	6.380	6.290	6.370	6.370	107,000
2024-01-03	6.300	6.330	6.300	6.300	6.300	72,000
2024-01-02	6.300	6.350	6.300	6.320	6.320	50,500
2023-12-29	6.320	6.320	6.290	6.320	6.320	139,000
2023-12-28	6.330	6.350	6.320	6.320	6.320	78,000
2023-12-27	6.350	6.380	6.280	6.330	6.330	434,100
2023-12-26	6.490	6.570	6.260	6.300	6.300	1,751,226
2023-12-25	6.490	6.520	6.450	6.490	6.490	90,000
2023-12-22	6.540	6.540	6.250	6.520	6.520	1,704,000
2023-12-21	6.480	6.570	6.100	6.520	6.520	3,530,000
2023-12-20	6.600	6.620	6.240	6.480	6.480	1,341,308
2023-12-19	6.570	6.590	6.560	6.560	6.560	64,000
2023-12-18	6.560	6.590	6.560	6.590	6.590	55,400
2023-12-15	6.610	6.610	6.550	6.590	6.590	111,002
2023-12-14	6.650	6.650	6.590	6.600	6.600	53,000
2023-12-13	6.590	6.600	6.560	6.600	6.600	61,201
2023-12-12	6.590	6.600	6.570	6.600	6.600	129,000
2023-12-11	6.530	6.600	6.530	6.590	6.590	197,000
2023-12-08	6.600	6.650	6.550	6.590	6.590	205,100
2023-12-07	6.590	6.590	6.540	6.590	6.590	103,605
2023-12-06	6.620	6.670	6.590	6.620	6.620	88,100
2023-12-05	6.600	6.600	6.570	6.590	6.590	58,010
2023-12-04	6.620	6.630	6.600	6.620	6.620	210,000
2023-12-01	6.700	6.700	6.600	6.620	6.620	131,100
2023-11-30	6.580	6.580	6.520	6.530	6.530	190,500
2023-11-29	6.580	6.590	6.540	6.580	6.580	66,001
2023-11-28	6.600	6.600	6.560	6.590	6.590	125,001
2023-11-27	6.630	6.680	6.530	6.610	6.610	284,399
2023-11-24	6.440	6.720	6.430	6.630	6.630	1,860,111
2023-11-23	6.450	6.450	6.340	6.390	6.390	270,000
2023-11-22	6.330	6.380	6.300	6.380	6.380	146,200
2023-11-21	6.380	6.410	6.370	6.390	6.390	145,000
2023-11-20	6.400	6.420	6.380	6.380	6.380	157,500
2023-11-17	6.380	6.390	6.350	6.380	6.380	142,300
2023-11-16	6.330	6.380	6.320	6.360	6.360	107,000
2023-11-15	6.300	6.320	6.280	6.320	6.320	234,000
2023-11-14	6.300	6.320	6.260	6.300	6.300	210,000
2023-11-13	6.320	6.350	6.260	6.300	6.300	154,000
2023-11-10	6.440	6.460	6.250	6.250	6.250	845,000
2023-11-09	6.430	6.450	6.380	6.420	6.420	79,000
2023-11-08	6.370	6.480	6.320	6.450	6.450	386,130
2023-11-07	6.370	6.370	6.310	6.370	6.370	86,100
2023-11-06	6.390	6.400	6.320	6.370	6.370	143,231
2023-11-03	6.340	6.340	6.280	6.310	6.310	77,000
2023-11-02	6.210	6.340	6.210	6.240	6.240	262,000

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.