Ju Teng International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.480	6.530	6.420	6.460	6.460	249,000
2022-11-01	6.500	6.540	6.420	6.510	6.510	274,000
2022-10-31	6.450	6.500	6.390	6.500	6.500	184,000
2022-10-28	6.420	6.480	6.390	6.400	6.400	76,000
2022-10-27	6.500	6.500	6.440	6.460	6.460	151,000
2022-10-26	6.470	6.490	6.390	6.490	6.490	107,000
2022-10-25	6.410	6.500	6.300	6.500	6.500	347,000
2022-10-24	6.750	6.750	6.440	6.460	6.460	140,002
2022-10-21	6.350	6.490	6.330	6.470	6.470	131,001
2022-10-20	6.480	6.490	6.320	6.390	6.390	125,000
2022-10-19	6.440	6.470	6.410	6.450	6.450	57,000
2022-10-18	6.330	6.500	6.330	6.440	6.440	200,000
2022-10-17	6.310	6.350	6.300	6.330	6.330	101,000
2022-10-14	6.300	6.450	6.250	6.310	6.310	361,000
2022-10-13	6.460	6.460	6.200	6.250	6.250	605,397
2022-10-12	6.590	6.590	6.460	6.460	6.460	78,000
2022-10-11	6.540	6.640	6.470	6.490	6.490	159,100
2022-10-07	6.620	6.640	6.580	6.640	6.640	85,643
2022-10-06	6.680	6.700	6.630	6.650	6.650	90,022
2022-10-05	6.740	6.740	6.660	6.680	6.680	39,100
2022-10-04	6.700	6.750	6.660	6.690	6.690	93,010
2022-10-03	6.700	6.740	6.610	6.690	6.690	91,100
2022-09-30	6.590	6.800	6.390	6.750	6.750	6,803,000
2022-09-29	6.520	6.660	6.510	6.580	6.580	159,170
2022-09-28	6.720	6.780	6.420	6.510	6.510	855,000
2022-09-27	6.770	6.770	6.600	6.680	6.680	211,000
2022-09-26	6.810	6.810	6.670	6.730	6.730	214,065
2022-09-23	6.840	6.880	6.590	6.830	6.830	3,751,000
2022-09-22	6.870	6.870	6.800	6.820	6.820	216,020
2022-09-21	6.930	6.930	6.790	6.870	6.870	364,000
2022-09-20	6.850	7.060	6.740	6.860	6.860	3,489,000
2022-09-19	6.810	6.850	6.750	6.850	6.850	150,000
2022-09-16	6.860	6.870	6.800	6.850	6.850	116,100
2022-09-15	6.850	6.880	6.780	6.860	6.860	139,170
2022-09-14	6.830	6.860	6.750	6.850	6.850	129,501
2022-09-13	6.890	6.890	6.800	6.830	6.830	118,700
2022-09-12	6.920	6.920	6.830	6.880	6.880	92,499
2022-09-08	6.840	6.880	6.750	6.850	6.850	325,050
2022-09-07	6.710	6.790	6.700	6.760	6.760	70,999
2022-09-06	6.820	6.890	6.760	6.760	6.760	240,000
2022-09-05	6.900	6.900	6.820	6.890	6.890	200,081
2022-09-02	6.760	6.890	6.700	6.890	6.890	509,725
2022-09-01	6.800	6.850	6.640	6.850	6.850	589,000
2022-08-31	6.650	6.800	6.570	6.800	6.800	572,195
2022-08-30	6.650	6.680	6.620	6.670	6.670	93,000
2022-08-29	6.600	6.680	6.530	6.670	6.670	334,025
2022-08-26	6.680	6.700	6.640	6.680	6.680	287,084
2022-08-25	6.580	6.680	6.580	6.680	6.680	392,011
2022-08-24	6.630	6.650	6.520	6.620	6.620	147,000
2022-08-23	6.650	6.650	6.600	6.630	6.630	194,000
2022-08-22	6.670	6.690	6.610	6.650	6.650	365,000
2022-08-19	6.500	6.670	6.500	6.640	6.640	505,351
2022-08-18	6.470	6.570	6.350	6.530	6.530	1,862,000
2022-08-17	6.600	6.610	6.370	6.470	6.470	1,485,000
2022-08-16	6.480	6.580	6.480	6.550	6.550	103,050
2022-08-15	6.510	6.580	6.510	6.550	6.550	72,000
2022-08-12	6.500	6.570	6.470	6.540	6.540	128,030
2022-08-11	6.560	6.590	6.490	6.540	6.540	181,000
2022-08-10	6.570	6.600	6.410	6.500	6.500	580,190
2022-08-09	6.650	6.720	6.380	6.460	6.460	1,605,000

← NewerPage 17 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.