Ju Teng International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.140	6.250	6.140	6.230	6.230	106,000
2023-10-31	6.220	6.260	6.220	6.250	6.250	23,000
2023-10-30	6.230	6.280	6.230	6.260	6.260	42,000
2023-10-27	6.220	6.270	6.190	6.230	6.230	45,000
2023-10-26	6.280	6.300	6.200	6.250	6.250	57,030
2023-10-25	6.270	6.320	6.250	6.300	6.300	25,000
2023-10-24	6.350	6.350	6.260	6.350	6.350	41,010
2023-10-23	6.240	6.370	6.190	6.320	6.320	282,001
2023-10-20	6.270	6.270	6.080	6.080	6.080	127,000
2023-10-19	6.250	6.290	6.230	6.290	6.290	31,000
2023-10-18	6.350	6.350	6.240	6.290	6.290	45,000
2023-10-17	6.360	6.360	6.280	6.350	6.350	56,000
2023-10-16	6.380	6.380	6.280	6.320	6.320	65,000
2023-10-13	6.310	6.350	6.290	6.350	6.350	89,000
2023-10-12	6.360	6.390	6.300	6.350	6.350	160,000
2023-10-11	6.300	6.370	6.280	6.340	6.340	197,000
2023-10-06	6.300	6.380	6.300	6.380	6.380	99,000
2023-10-05	6.260	6.400	6.260	6.350	6.350	41,000
2023-10-04	6.390	6.390	6.210	6.220	6.220	65,000
2023-10-03	6.360	6.390	6.280	6.350	6.350	49,100
2023-10-02	6.300	6.450	6.290	6.390	6.390	443,000
2023-09-28	6.220	6.300	6.200	6.290	6.290	222,000
2023-09-27	6.200	6.250	6.160	6.230	6.230	450,001
2023-09-26	6.110	6.220	6.090	6.120	6.120	443,998
2023-09-25	6.050	6.130	6.030	6.080	6.080	285,000
2023-09-22	6.000	6.100	6.000	6.050	6.050	396,000
2023-09-21	6.050	6.050	5.990	6.000	6.000	576,020
2023-09-20	6.080	6.080	6.040	6.060	6.060	101,000
2023-09-19	6.080	6.120	6.050	6.080	6.080	206,000
2023-09-18	6.100	6.100	6.070	6.090	6.090	45,000
2023-09-15	6.050	6.110	6.010	6.100	6.100	232,000
2023-09-14	6.070	6.070	6.000	6.020	6.020	243,000
2023-09-13	6.050	6.100	6.000	6.030	6.030	510,000
2023-09-12	6.080	6.150	6.000	6.080	6.080	703,000
2023-09-11	6.200	6.200	6.050	6.080	6.080	539,001
2023-09-08	6.120	6.200	6.120	6.180	6.180	160,000
2023-09-07	6.070	6.130	6.070	6.120	6.120	151,000
2023-09-06	6.070	6.080	6.050	6.070	6.070	257,001
2023-09-05	6.160	6.170	6.000	6.070	6.070	826,000
2023-09-04	6.200	6.200	6.100	6.160	6.160	287,023
2023-09-01	6.220	6.220	6.170	6.200	6.200	155,001
2023-08-31	6.200	6.250	6.190	6.220	6.220	192,001
2023-08-30	6.210	6.210	6.190	6.200	6.200	87,000
2023-08-29	6.190	6.230	6.150	6.220	6.220	168,000
2023-08-28	6.220	6.220	6.170	6.200	6.200	172,000
2023-08-25	6.250	6.260	6.190	6.190	6.190	139,000
2023-08-24	6.280	6.290	6.230	6.230	6.230	156,002
2023-08-23	6.310	6.320	6.210	6.320	6.320	107,000
2023-08-22	6.320	6.360	6.300	6.310	6.310	1,172,000
2023-08-21	6.350	6.370	6.300	6.330	6.330	53,000
2023-08-18	6.400	6.400	6.290	6.350	6.350	42,000
2023-08-17	6.280	6.400	6.280	6.400	6.400	449,000
2023-08-16	6.300	6.340	6.270	6.300	6.300	28,000
2023-08-15	6.300	6.350	6.300	6.340	6.340	63,000
2023-08-14	6.300	6.350	6.290	6.350	6.350	103,000
2023-08-11	6.380	6.380	6.290	6.340	6.340	141,001
2023-08-10	6.340	6.370	6.280	6.360	6.360	284,000
2023-08-09	6.270	6.390	6.260	6.360	6.360	164,000
2023-08-08	6.330	6.330	6.270	6.310	6.310	87,000
2023-08-07	6.370	6.380	6.300	6.330	6.330	49,000

← NewerPage 13 of 21 · 1,219 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.