Ju Teng International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 5.940 | 5.940 | 5.840 | 5.860 | 5.860 | 995,006 |
| 2022-02-11 | 5.960 | 6.000 | 5.940 | 5.940 | 5.940 | 629,656 |
| 2022-02-10 | 6.040 | 6.060 | 5.980 | 6.000 | 6.000 | 735,500 |
| 2022-02-09 | 5.900 | 6.090 | 5.900 | 6.010 | 6.010 | 1,049,000 |
| 2022-02-08 | 5.870 | 5.900 | 5.850 | 5.870 | 5.870 | 393,006 |
| 2022-02-07 | 5.920 | 5.920 | 5.830 | 5.870 | 5.870 | 910,003 |
| 2022-01-26 | 5.820 | 5.820 | 5.760 | 5.790 | 5.790 | 764,006 |
| 2022-01-25 | 5.860 | 5.860 | 5.760 | 5.780 | 5.780 | 718,226 |
| 2022-01-24 | 5.920 | 5.920 | 5.850 | 5.860 | 5.860 | 962,006 |
| 2022-01-21 | 6.030 | 6.030 | 5.920 | 5.940 | 5.940 | 1,071,303 |
| 2022-01-20 | 6.010 | 6.020 | 5.970 | 5.980 | 5.980 | 882,003 |
| 2022-01-19 | 5.970 | 6.020 | 5.950 | 6.010 | 6.010 | 473,000 |
| 2022-01-18 | 6.000 | 6.010 | 5.970 | 5.970 | 5.970 | 442,097 |
| 2022-01-17 | 5.890 | 5.970 | 5.890 | 5.970 | 5.970 | 329,055 |
| 2022-01-14 | 5.960 | 5.960 | 5.880 | 5.890 | 5.890 | 1,023,009 |
| 2022-01-13 | 5.960 | 6.000 | 5.940 | 5.980 | 5.980 | 1,000,000 |
| 2022-01-12 | 6.030 | 6.030 | 5.950 | 5.960 | 5.960 | 1,442,102 |
| 2022-01-11 | 6.030 | 6.050 | 5.970 | 5.990 | 5.990 | 1,285,150 |
| 2022-01-10 | 5.980 | 6.080 | 5.980 | 6.030 | 6.030 | 562,015 |
| 2022-01-07 | 6.100 | 6.110 | 5.960 | 5.990 | 5.990 | 1,973,717 |
| 2022-01-06 | 6.250 | 6.250 | 6.050 | 6.070 | 6.070 | 1,717,031 |
| 2022-01-05 | 6.020 | 6.300 | 6.020 | 6.220 | 6.220 | 3,009,650 |
| 2022-01-04 | 5.910 | 6.050 | 5.900 | 5.990 | 5.990 | 1,485,000 |
| 2022-01-03 | 5.920 | 6.070 | 5.880 | 5.910 | 5.910 | 1,643,003 |
| 2021-12-30 | 5.850 | 5.850 | 5.790 | 5.840 | 5.840 | 490,003 |
| 2021-12-29 | 5.740 | 5.820 | 5.740 | 5.820 | 5.820 | 366,003 |
| 2021-12-28 | 5.710 | 5.770 | 5.710 | 5.740 | 5.740 | 651,000 |
| 2021-12-27 | 5.700 | 5.770 | 5.700 | 5.720 | 5.720 | 468,000 |
| 2021-12-24 | 5.780 | 5.810 | 5.700 | 5.700 | 5.700 | 1,025,000 |
| 2021-12-23 | 5.770 | 5.780 | 5.740 | 5.740 | 5.740 | 993,003 |
| 2021-12-22 | 5.810 | 5.810 | 5.750 | 5.770 | 5.770 | 406,006 |
| 2021-12-21 | 5.770 | 5.820 | 5.760 | 5.770 | 5.770 | 533,006 |
| 2021-12-20 | 5.780 | 5.820 | 5.760 | 5.780 | 5.780 | 295,003 |
| 2021-12-17 | 5.820 | 5.850 | 5.750 | 5.780 | 5.780 | 831,306 |
| 2021-12-16 | 5.810 | 5.870 | 5.790 | 5.850 | 5.850 | 351,103 |
| 2021-12-15 | 5.790 | 5.790 | 5.730 | 5.760 | 5.760 | 468,006 |
| 2021-12-14 | 5.880 | 5.880 | 5.720 | 5.720 | 5.720 | 2,271,003 |
| 2021-12-13 | 5.940 | 5.940 | 5.880 | 5.880 | 5.880 | 676,203 |
| 2021-12-10 | 5.920 | 5.990 | 5.910 | 5.920 | 5.920 | 1,050,003 |
| 2021-12-09 | 5.810 | 5.920 | 5.810 | 5.910 | 5.910 | 838,003 |
| 2021-12-08 | 5.860 | 5.860 | 5.790 | 5.810 | 5.810 | 854,006 |
| 2021-12-07 | 5.850 | 5.900 | 5.800 | 5.820 | 5.820 | 1,100,006 |
| 2021-12-06 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 746,006 |
| 2021-12-03 | 5.850 | 5.930 | 5.850 | 5.880 | 5.880 | 280,006 |
| 2021-12-02 | 5.930 | 5.940 | 5.850 | 5.850 | 5.850 | 481,000 |
| 2021-12-01 | 5.940 | 5.940 | 5.850 | 5.930 | 5.930 | 251,006 |
| 2021-11-30 | 5.920 | 5.950 | 5.910 | 5.940 | 5.940 | 214,303 |
| 2021-11-29 | 5.920 | 5.930 | 5.860 | 5.900 | 5.900 | 435,003 |
| 2021-11-26 | 5.950 | 5.950 | 5.890 | 5.920 | 5.920 | 437,000 |
| 2021-11-25 | 6.030 | 6.030 | 5.940 | 5.950 | 5.950 | 589,000 |
| 2021-11-24 | 5.900 | 5.970 | 5.880 | 5.940 | 5.940 | 507,006 |
| 2021-11-23 | 6.030 | 6.030 | 5.890 | 5.900 | 5.900 | 1,116,006 |
| 2021-11-22 | 6.020 | 6.090 | 5.980 | 5.980 | 5.980 | 1,382,000 |
| 2021-11-19 | 6.360 | 6.380 | 6.000 | 6.010 | 6.010 | 1,886,561 |
| 2021-11-18 | 6.480 | 6.620 | 6.370 | 6.380 | 6.380 | 1,943,035 |
| 2021-11-17 | 6.170 | 6.440 | 6.170 | 6.430 | 6.430 | 1,759,384 |
| 2021-11-16 | 5.960 | 6.150 | 5.920 | 6.110 | 6.110 | 2,171,000 |
| 2021-11-15 | 5.850 | 5.990 | 5.850 | 5.960 | 5.960 | 955,000 |
| 2021-11-12 | 5.750 | 5.820 | 5.740 | 5.810 | 5.810 | 659,003 |
| 2021-11-11 | 5.760 | 5.860 | 5.750 | 5.750 | 5.750 | 1,049,003 |
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.