Ju Teng International Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	6.620	6.700	6.620	6.670	6.670	63,000
2022-08-05	6.700	6.740	6.620	6.620	6.620	340,000
2022-08-04	6.710	6.760	6.620	6.730	6.730	538,203
2022-08-03	6.410	6.890	6.330	6.890	6.890	1,145,201
2022-08-02	6.420	6.470	6.400	6.410	6.410	68,010
2022-08-01	6.470	6.530	6.450	6.480	6.480	122,200
2022-07-29	6.430	6.530	6.400	6.440	6.440	214,000
2022-07-28	6.500	6.500	6.400	6.420	6.420	222,017
2022-07-27	6.500	6.570	6.470	6.480	6.480	158,163
2022-07-26	6.640	6.640	6.490	6.500	6.500	243,000
2022-07-25	6.580	6.670	6.580	6.640	6.640	132,100
2022-07-22	6.600	6.690	6.600	6.650	6.650	80,010
2022-07-21	6.620	6.660	6.580	6.650	6.650	225,000
2022-07-20	6.700	6.730	6.520	6.570	6.570	256,000
2022-07-19	6.560	6.680	6.560	6.640	6.640	207,200
2022-07-18	6.560	6.680	6.560	6.640	6.640	375,416
2022-07-15	6.600	6.680	6.560	6.560	6.560	212,300
2022-07-14	6.780	6.780	6.420	6.590	6.590	716,000
2022-07-13	7.020	7.020	6.720	6.780	6.780	1,385,452
2022-07-12	6.410	7.000	6.300	7.000	7.000	919,396
2022-07-11	6.500	6.500	6.350	6.460	6.460	219,000
2022-07-08	6.320	6.500	6.320	6.410	6.410	1,290,000
2022-07-07	6.330	6.330	6.250	6.260	6.260	159,000
2022-07-06	6.290	6.330	6.260	6.280	6.280	735,000
2022-07-05	6.280	6.370	6.180	6.290	6.290	789,000
2022-07-04	6.300	6.310	6.220	6.220	6.220	388,000
2022-07-01	6.330	6.350	6.190	6.290	6.290	1,630,000
2022-06-30	6.280	6.380	6.180	6.380	6.380	584,233
2022-06-29	6.190	6.300	6.150	6.280	6.280	1,415,000
2022-06-28	6.210	6.260	6.190	6.220	6.220	88,230
2022-06-27	6.320	6.320	6.150	6.260	6.260	894,093
2022-06-24	6.280	6.350	6.240	6.260	6.260	266,000
2022-06-23	6.380	6.380	6.150	6.230	6.230	716,003
2022-06-22	6.410	6.550	6.220	6.220	6.220	1,525,351
2022-06-21	6.280	6.560	6.180	6.560	6.560	1,635,706
2022-06-20	6.160	6.290	6.060	6.290	6.290	499,546
2022-06-17	6.130	6.260	6.060	6.190	6.190	516,100
2022-06-16	6.190	6.210	6.100	6.180	6.180	551,820
2022-06-15	6.210	6.240	6.140	6.190	6.190	389,562
2022-06-14	6.120	6.200	6.120	6.180	6.180	244,364
2022-06-13	6.220	6.250	6.170	6.180	6.180	187,100
2022-06-10	6.230	6.290	6.160	6.220	6.220	460,000
2022-06-09	6.260	6.310	6.200	6.250	6.250	273,310
2022-06-08	6.250	6.360	6.250	6.260	6.260	780,001
2022-06-07	6.220	6.230	6.180	6.230	6.230	96,000
2022-06-06	6.170	6.230	6.160	6.220	6.220	231,647
2022-06-02	6.150	6.160	6.100	6.160	6.160	456,000
2022-06-01	6.090	6.150	6.090	6.140	6.140	217,000
2022-05-31	6.180	6.180	6.090	6.090	6.090	839,003
2022-05-30	6.140	6.160	6.090	6.120	6.120	278,000
2022-05-27	6.140	6.160	6.100	6.140	6.140	319,000
2022-05-26	6.150	6.200	6.060	6.140	6.140	451,179
2022-05-25	6.170	6.170	6.110	6.140	6.140	556,180
2022-05-24	6.170	6.210	6.100	6.170	6.170	292,000
2022-05-23	6.250	6.250	6.150	6.160	6.160	323,001
2022-05-20	6.180	6.250	6.130	6.160	6.160	438,000
2022-05-19	6.090	6.150	6.070	6.130	6.130	492,543
2022-05-18	6.100	6.130	6.050	6.100	6.100	652,030
2022-05-17	6.100	6.200	6.030	6.050	6.050	1,129,140
2022-05-16	6.320	6.500	6.320	6.360	6.360	1,168,300

← NewerPage 18 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.