Ju Teng International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 6.180 | 6.290 | 6.180 | 6.240 | 6.240 | 795,030 |
| 2022-05-12 | 6.370 | 6.440 | 6.180 | 6.180 | 6.180 | 833,300 |
| 2022-05-11 | 6.520 | 6.520 | 6.370 | 6.400 | 6.400 | 429,101 |
| 2022-05-10 | 6.290 | 6.450 | 6.010 | 6.450 | 6.450 | 873,021 |
| 2022-05-09 | 6.600 | 6.640 | 6.350 | 6.390 | 6.390 | 1,884,948 |
| 2022-05-06 | 6.670 | 6.670 | 6.450 | 6.570 | 6.570 | 1,578,334 |
| 2022-05-05 | 6.460 | 6.810 | 6.450 | 6.810 | 6.810 | 2,918,687 |
| 2022-05-04 | 6.100 | 6.650 | 6.100 | 6.430 | 6.430 | 2,661,645 |
| 2022-05-03 | 6.120 | 6.150 | 6.100 | 6.100 | 6.100 | 84,303 |
| 2022-04-29 | 6.160 | 6.200 | 6.080 | 6.130 | 6.130 | 600,211 |
| 2022-04-28 | 6.180 | 6.180 | 6.080 | 6.150 | 6.150 | 658,000 |
| 2022-04-27 | 6.070 | 6.120 | 5.990 | 6.110 | 6.110 | 579,100 |
| 2022-04-26 | 6.170 | 6.170 | 6.080 | 6.080 | 6.080 | 329,000 |
| 2022-04-25 | 6.140 | 6.210 | 6.080 | 6.090 | 6.090 | 606,000 |
| 2022-04-22 | 6.180 | 6.230 | 6.160 | 6.230 | 6.230 | 352,000 |
| 2022-04-21 | 6.200 | 6.280 | 6.180 | 6.200 | 6.200 | 887,520 |
| 2022-04-20 | 6.220 | 6.230 | 6.160 | 6.170 | 6.170 | 497,000 |
| 2022-04-19 | 6.140 | 6.190 | 6.110 | 6.180 | 6.180 | 576,500 |
| 2022-04-18 | 6.070 | 6.180 | 6.070 | 6.070 | 6.070 | 941,094 |
| 2022-04-15 | 6.050 | 6.100 | 6.030 | 6.070 | 6.070 | 300,150 |
| 2022-04-14 | 6.060 | 6.090 | 6.040 | 6.080 | 6.080 | 241,000 |
| 2022-04-13 | 6.020 | 6.100 | 5.980 | 6.070 | 6.070 | 429,000 |
| 2022-04-12 | 6.010 | 6.020 | 5.940 | 6.000 | 6.000 | 335,000 |
| 2022-04-11 | 6.050 | 6.050 | 5.960 | 6.000 | 6.000 | 522,600 |
| 2022-04-08 | 6.050 | 6.060 | 6.010 | 6.040 | 6.040 | 243,500 |
| 2022-04-07 | 6.020 | 6.060 | 5.990 | 6.020 | 6.020 | 291,500 |
| 2022-04-06 | 6.020 | 6.060 | 6.020 | 6.050 | 6.050 | 386,000 |
| 2022-04-01 | 6.020 | 6.040 | 5.980 | 6.040 | 6.040 | 304,003 |
| 2022-03-31 | 6.090 | 6.090 | 6.020 | 6.030 | 6.030 | 226,000 |
| 2022-03-30 | 6.120 | 6.120 | 6.030 | 6.040 | 6.040 | 484,000 |
| 2022-03-29 | 6.120 | 6.150 | 6.090 | 6.100 | 6.100 | 625,000 |
| 2022-03-28 | 6.230 | 6.230 | 6.070 | 6.120 | 6.120 | 796,631 |
| 2022-03-25 | 6.050 | 6.200 | 6.050 | 6.150 | 6.150 | 1,566,162 |
| 2022-03-24 | 5.960 | 6.070 | 5.950 | 6.040 | 6.040 | 1,170,000 |
| 2022-03-23 | 5.930 | 5.990 | 5.920 | 5.960 | 5.960 | 670,200 |
| 2022-03-22 | 5.900 | 5.930 | 5.870 | 5.900 | 5.900 | 790,000 |
| 2022-03-21 | 5.970 | 5.980 | 5.890 | 5.900 | 5.900 | 1,040,010 |
| 2022-03-18 | 5.950 | 5.960 | 5.900 | 5.930 | 5.930 | 402,000 |
| 2022-03-17 | 5.900 | 5.990 | 5.900 | 5.950 | 5.950 | 1,365,000 |
| 2022-03-16 | 5.900 | 5.900 | 5.820 | 5.840 | 5.840 | 269,025 |
| 2022-03-15 | 5.890 | 5.890 | 5.830 | 5.850 | 5.850 | 445,003 |
| 2022-03-14 | 5.920 | 5.940 | 5.880 | 5.890 | 5.890 | 385,000 |
| 2022-03-11 | 5.950 | 5.950 | 5.900 | 5.920 | 5.920 | 289,027 |
| 2022-03-10 | 5.890 | 5.980 | 5.890 | 5.950 | 5.950 | 506,959 |
| 2022-03-09 | 5.870 | 5.870 | 5.830 | 5.850 | 5.850 | 293,066 |
| 2022-03-08 | 5.840 | 5.880 | 5.800 | 5.830 | 5.830 | 683,110 |
| 2022-03-07 | 5.940 | 5.940 | 5.820 | 5.870 | 5.870 | 450,200 |
| 2022-03-04 | 5.960 | 5.960 | 5.920 | 5.930 | 5.930 | 206,300 |
| 2022-03-03 | 5.910 | 6.000 | 5.900 | 5.970 | 5.970 | 628,003 |
| 2022-03-02 | 5.870 | 5.880 | 5.840 | 5.880 | 5.880 | 285,003 |
| 2022-03-01 | 5.830 | 5.880 | 5.800 | 5.860 | 5.860 | 381,003 |
| 2022-02-25 | 5.870 | 5.870 | 5.800 | 5.800 | 5.800 | 1,557,199 |
| 2022-02-24 | 5.870 | 5.910 | 5.780 | 5.830 | 5.830 | 1,338,003 |
| 2022-02-23 | 5.920 | 5.930 | 5.860 | 5.870 | 5.870 | 1,078,003 |
| 2022-02-22 | 6.060 | 6.070 | 5.880 | 5.900 | 5.900 | 1,714,549 |
| 2022-02-21 | 5.990 | 6.130 | 5.980 | 6.060 | 6.060 | 1,767,328 |
| 2022-02-18 | 5.900 | 5.990 | 5.890 | 5.980 | 5.980 | 670,000 |
| 2022-02-17 | 5.900 | 5.950 | 5.890 | 5.890 | 5.890 | 1,046,003 |
| 2022-02-16 | 5.900 | 5.910 | 5.870 | 5.900 | 5.900 | 335,000 |
| 2022-02-15 | 5.860 | 5.890 | 5.850 | 5.860 | 5.860 | 256,003 |
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.