Ju Teng International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	6.300	6.320	6.290	6.320	6.320	82,003
2023-05-09	6.310	6.330	6.250	6.310	6.310	127,006
2023-05-08	6.330	6.340	6.300	6.310	6.310	110,006
2023-05-05	6.320	6.350	6.250	6.320	6.320	347,271
2023-05-04	6.310	6.340	6.300	6.320	6.320	132,006
2023-05-03	6.290	6.350	6.270	6.350	6.350	202,761
2023-05-02	6.320	6.370	6.280	6.330	6.330	146,003
2023-04-28	6.330	6.370	6.320	6.340	6.340	147,428
2023-04-27	6.330	6.350	6.310	6.330	6.330	61,006
2023-04-26	6.320	6.340	6.290	6.340	6.340	164,004
2023-04-25	6.320	6.340	6.290	6.320	6.320	178,000
2023-04-24	6.440	6.440	6.320	6.320	6.320	304,351
2023-04-21	6.320	6.450	6.270	6.450	6.450	705,000
2023-04-20	6.340	6.340	6.300	6.320	6.320	206,202
2023-04-19	6.350	6.380	6.330	6.330	6.330	310,004
2023-04-18	6.440	6.440	6.360	6.360	6.360	231,004
2023-04-17	6.370	6.390	6.350	6.360	6.360	185,004
2023-04-14	6.380	6.390	6.370	6.380	6.380	156,006
2023-04-13	6.360	6.380	6.340	6.380	6.380	74,000
2023-04-12	6.350	6.360	6.340	6.360	6.360	246,004
2023-04-11	6.360	6.370	6.340	6.350	6.350	142,002
2023-04-10	6.360	6.380	6.340	6.360	6.360	68,006
2023-04-07	6.400	6.430	6.350	6.360	6.360	74,000
2023-04-06	6.360	6.390	6.360	6.360	6.360	123,004
2023-03-31	6.350	6.420	6.350	6.360	6.360	75,004
2023-03-30	6.370	6.400	6.360	6.360	6.360	86,002
2023-03-29	6.380	6.390	6.350	6.360	6.360	125,002
2023-03-28	6.360	6.410	6.340	6.370	6.370	150,007
2023-03-27	6.450	6.450	6.360	6.360	6.360	308,000
2023-03-24	6.490	6.500	6.430	6.450	6.450	469,000
2023-03-23	6.500	6.530	6.490	6.530	6.530	100,000
2023-03-22	6.490	6.550	6.490	6.490	6.490	227,000
2023-03-21	6.500	6.610	6.500	6.510	6.510	173,000
2023-03-20	6.530	6.530	6.450	6.450	6.450	120,300
2023-03-17	6.490	6.500	6.470	6.490	6.490	111,000
2023-03-16	6.500	6.510	6.400	6.470	6.470	219,000
2023-03-15	6.500	6.540	6.480	6.480	6.480	148,000
2023-03-14	6.500	6.580	6.460	6.480	6.480	437,000
2023-03-13	6.450	6.540	6.430	6.500	6.500	231,000
2023-03-10	6.480	6.560	6.430	6.430	6.430	524,602
2023-03-09	6.440	6.690	6.440	6.450	6.450	1,576,014
2023-03-08	6.420	6.440	6.400	6.400	6.400	472,004
2023-03-07	6.420	6.430	6.390	6.420	6.420	164,108
2023-03-06	6.360	6.440	6.350	6.410	6.410	837,002
2023-03-03	6.380	6.380	6.340	6.360	6.360	126,000
2023-03-02	6.340	6.380	6.340	6.360	6.360	86,000
2023-03-01	6.320	6.350	6.320	6.340	6.340	126,000
2023-02-24	6.340	6.370	6.320	6.320	6.320	250,128
2023-02-23	6.330	6.370	6.330	6.340	6.340	134,031
2023-02-22	6.290	6.390	6.280	6.330	6.330	330,000
2023-02-21	6.330	6.330	6.270	6.290	6.290	251,000
2023-02-20	6.300	6.340	6.300	6.330	6.330	142,000
2023-02-17	6.290	6.320	6.280	6.300	6.300	102,000
2023-02-16	6.320	6.320	6.280	6.300	6.300	101,000
2023-02-15	6.300	6.340	6.270	6.290	6.290	104,123
2023-02-14	6.310	6.330	6.280	6.300	6.300	137,000
2023-02-13	6.310	6.350	6.290	6.300	6.300	125,400
2023-02-10	6.380	6.380	6.310	6.310	6.310	95,000
2023-02-09	6.310	6.390	6.310	6.350	6.350	73,050
2023-02-08	6.290	6.360	6.290	6.350	6.350	126,000

← NewerPage 15 of 21 · 1,217 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.