Ju Teng International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	6.370	6.380	6.300	6.330	6.330	49,000
2023-08-04	6.350	6.360	6.320	6.350	6.350	45,000
2023-08-02	6.420	6.420	6.350	6.370	6.370	51,000
2023-08-01	6.400	6.480	6.370	6.400	6.400	112,000
2023-07-31	6.450	6.450	6.400	6.400	6.400	156,000
2023-07-28	6.470	6.520	6.440	6.460	6.460	74,000
2023-07-27	6.560	6.560	6.420	6.470	6.470	171,000
2023-07-26	6.410	6.410	6.400	6.410	6.410	67,000
2023-07-25	6.460	6.460	6.400	6.440	6.440	90,000
2023-07-24	6.470	6.490	6.390	6.440	6.440	303,000
2023-07-21	6.500	6.540	6.490	6.520	6.520	122,000
2023-07-20	6.550	6.550	6.520	6.530	6.530	54,000
2023-07-19	6.550	6.600	6.510	6.580	6.580	160,000
2023-07-18	6.550	6.600	6.530	6.570	6.570	113,000
2023-07-17	6.610	6.640	6.550	6.600	6.600	59,294
2023-07-14	6.470	6.730	6.440	6.600	6.600	384,515
2023-07-13	6.480	6.490	6.440	6.470	6.470	84,389
2023-07-12	6.590	6.590	6.430	6.480	6.480	189,700
2023-07-11	6.590	6.630	6.520	6.590	6.590	227,000
2023-07-10	6.620	6.630	6.560	6.610	6.610	121,790
2023-07-07	6.610	6.650	6.610	6.650	6.650	74,000
2023-07-06	6.620	6.670	6.610	6.650	6.650	528,000
2023-07-05	6.630	6.660	6.610	6.630	6.630	161,000
2023-07-04	6.660	6.710	6.610	6.650	6.650	237,100
2023-07-03	6.660	6.750	6.650	6.700	6.700	470,000
2023-06-30	6.630	6.680	6.620	6.660	6.660	164,025
2023-06-29	6.600	6.660	6.600	6.660	6.660	89,000
2023-06-28	6.670	6.670	6.610	6.640	6.640	145,000
2023-06-27	6.650	6.670	6.600	6.650	6.650	127,000
2023-06-26	6.640	6.660	6.570	6.650	6.650	292,000
2023-06-21	6.570	6.700	6.550	6.650	6.650	693,000
2023-06-20	6.540	6.580	6.530	6.570	6.570	136,000
2023-06-19	6.540	6.570	6.490	6.570	6.570	810,181
2023-06-16	6.560	6.610	6.530	6.560	6.560	468,000
2023-06-15	6.590	6.620	6.560	6.560	6.560	123,241
2023-06-14	6.620	6.620	6.530	6.600	6.600	321,000
2023-06-13	6.580	6.700	6.550	6.620	6.620	419,000
2023-06-12	6.640	6.640	6.570	6.590	6.590	372,223
2023-06-09	6.570	6.650	6.570	6.600	6.600	2,314,020
2023-06-08	6.540	6.700	6.510	6.580	6.580	603,000
2023-06-07	6.480	6.650	6.450	6.540	6.540	671,400
2023-06-06	6.640	6.640	6.460	6.510	6.510	319,499
2023-06-05	6.350	6.650	6.350	6.560	6.560	1,122,162
2023-06-02	6.360	6.380	6.340	6.370	6.370	177,150
2023-06-01	6.380	6.380	6.320	6.360	6.360	95,002
2023-05-31	6.330	6.400	6.330	6.380	6.380	197,020
2023-05-30	6.340	6.350	6.300	6.330	6.330	128,006
2023-05-29	6.320	6.370	6.300	6.340	6.340	270,050
2023-05-26	6.350	6.350	6.310	6.320	6.320	64,588
2023-05-25	6.270	6.340	6.240	6.340	6.340	319,839
2023-05-24	6.280	6.290	6.260	6.280	6.280	69,006
2023-05-23	6.250	6.310	6.250	6.280	6.280	289,001
2023-05-22	6.240	6.260	6.210	6.250	6.250	216,750
2023-05-19	6.410	6.470	6.390	6.410	6.410	598,350
2023-05-18	6.390	6.410	6.360	6.380	6.380	375,500
2023-05-17	6.360	6.400	6.350	6.370	6.370	370,770
2023-05-16	6.320	6.370	6.300	6.340	6.340	258,000
2023-05-15	6.270	6.320	6.230	6.320	6.320	96,229
2023-05-12	6.290	6.300	6.230	6.280	6.280	132,000
2023-05-11	6.290	6.320	6.250	6.300	6.300	164,167

← NewerPage 14 of 21 · 1,220 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.