Ju Teng International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.350	6.350	6.280	6.310	6.310	100,928
2023-02-06	6.310	6.440	6.210	6.310	6.310	275,000
2023-02-03	6.310	6.390	6.310	6.340	6.340	71,136
2023-02-02	6.350	6.390	6.310	6.350	6.350	110,000
2023-02-01	6.340	6.340	6.210	6.300	6.300	216,000
2023-01-31	6.280	6.350	6.280	6.330	6.330	65,000
2023-01-30	6.380	6.380	6.280	6.280	6.280	327,002
2023-01-17	6.290	6.300	6.230	6.250	6.250	77,000
2023-01-16	6.290	6.420	6.270	6.290	6.290	115,000
2023-01-13	6.300	6.400	6.270	6.300	6.300	1,999,000
2023-01-12	6.330	6.350	6.300	6.320	6.320	61,090
2023-01-11	6.300	6.370	6.300	6.330	6.330	89,000
2023-01-10	6.400	6.400	6.310	6.310	6.310	145,000
2023-01-09	6.260	6.450	6.260	6.350	6.350	279,188
2023-01-06	6.290	6.310	6.280	6.290	6.290	29,000
2023-01-05	6.300	6.320	6.260	6.280	6.280	41,466
2023-01-04	6.250	6.290	6.220	6.250	6.250	42,001
2023-01-03	6.250	6.260	6.240	6.250	6.250	56,001
2022-12-30	6.240	6.300	6.220	6.260	6.260	57,000
2022-12-29	6.230	6.260	6.170	6.230	6.230	145,000
2022-12-28	6.280	6.300	6.230	6.230	6.230	151,000
2022-12-27	6.250	6.350	6.250	6.250	6.250	103,000
2022-12-26	6.360	6.360	6.150	6.300	6.300	277,000
2022-12-23	6.400	6.400	6.290	6.340	6.340	61,000
2022-12-22	6.240	6.360	6.240	6.310	6.310	111,000
2022-12-21	6.250	6.360	6.230	6.270	6.270	72,000
2022-12-20	6.290	6.390	6.210	6.210	6.210	242,000
2022-12-19	6.320	6.450	6.270	6.280	6.280	338,000
2022-12-16	6.350	6.380	6.300	6.330	6.330	192,000
2022-12-15	6.520	6.520	6.300	6.350	6.350	373,000
2022-12-14	6.480	6.510	6.440	6.440	6.440	164,070
2022-12-13	6.560	6.560	6.460	6.460	6.460	114,000
2022-12-12	6.480	6.530	6.470	6.500	6.500	65,000
2022-12-09	6.520	6.580	6.520	6.550	6.550	95,000
2022-12-08	6.550	6.580	6.430	6.580	6.580	432,001
2022-12-07	6.310	6.650	6.310	6.650	6.650	461,000
2022-12-06	6.390	6.430	6.350	6.360	6.360	110,002
2022-12-05	6.350	6.490	6.350	6.390	6.390	233,021
2022-12-02	6.300	6.360	6.300	6.340	6.340	134,000
2022-12-01	6.320	6.340	6.300	6.330	6.330	298,000
2022-11-30	6.290	6.360	6.270	6.300	6.300	219,000
2022-11-29	6.250	6.320	6.250	6.290	6.290	137,000
2022-11-28	6.330	6.330	6.280	6.280	6.280	49,000
2022-11-25	6.310	6.370	6.270	6.280	6.280	266,000
2022-11-24	6.280	6.310	6.270	6.270	6.270	290,000
2022-11-23	6.300	6.320	6.290	6.290	6.290	89,000
2022-11-22	6.280	6.370	6.280	6.290	6.290	219,250
2022-11-21	6.370	6.370	6.270	6.320	6.320	103,000
2022-11-18	6.320	6.380	6.310	6.330	6.330	113,000
2022-11-17	6.370	6.370	6.320	6.330	6.330	87,000
2022-11-16	6.380	6.380	6.310	6.340	6.340	66,000
2022-11-15	6.380	6.440	6.200	6.380	6.380	3,487,001
2022-11-14	6.400	6.460	6.390	6.390	6.390	146,000
2022-11-11	6.450	6.480	6.400	6.400	6.400	124,000
2022-11-10	6.360	6.450	6.360	6.360	6.360	131,000
2022-11-09	6.510	6.520	6.390	6.420	6.420	490,000
2022-11-08	6.490	6.530	6.300	6.530	6.530	2,580,000
2022-11-07	6.480	6.550	6.390	6.530	6.530	3,266,000
2022-11-04	6.400	6.490	6.400	6.480	6.480	110,000
2022-11-03	6.490	6.490	6.410	6.450	6.450	169,000

← NewerPage 16 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.