Ju Teng International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.150 | 6.160 | 6.100 | 6.140 | 6.140 | 127,000 |
| 2025-07-24 | 6.160 | 6.160 | 6.080 | 6.080 | 6.080 | 121,000 |
| 2025-07-23 | 6.120 | 6.190 | 6.120 | 6.160 | 6.160 | 140,000 |
| 2025-07-22 | 6.190 | 6.190 | 6.050 | 6.120 | 6.120 | 152,000 |
| 2025-07-21 | 6.250 | 6.250 | 6.120 | 6.180 | 6.180 | 116,000 |
| 2025-07-18 | 6.200 | 6.240 | 6.190 | 6.210 | 6.210 | 91,000 |
| 2025-07-17 | 6.190 | 6.200 | 6.180 | 6.200 | 6.200 | 89,000 |
| 2025-07-16 | 6.170 | 6.200 | 6.110 | 6.190 | 6.190 | 62,000 |
| 2025-07-15 | 6.250 | 6.280 | 6.170 | 6.200 | 6.200 | 76,000 |
| 2025-07-14 | 6.170 | 6.320 | 6.170 | 6.200 | 6.200 | 171,000 |
| 2025-07-11 | 6.220 | 6.220 | 6.110 | 6.170 | 6.170 | 86,000 |
| 2025-07-10 | 6.190 | 6.190 | 6.100 | 6.160 | 6.160 | 121,000 |
| 2025-07-09 | 6.170 | 6.200 | 6.050 | 6.200 | 6.200 | 140,000 |
| 2025-07-08 | 6.330 | 6.330 | 6.170 | 6.210 | 6.210 | 84,000 |
| 2025-07-07 | 6.190 | 6.330 | 6.190 | 6.200 | 6.200 | 150,000 |
| 2025-07-04 | 6.320 | 6.320 | 6.200 | 6.220 | 6.220 | 232,000 |
| 2025-07-03 | 5.890 | 6.290 | 5.890 | 6.220 | 6.220 | 769,000 |
| 2025-07-02 | 5.810 | 5.850 | 5.790 | 5.820 | 5.820 | 520,000 |
| 2025-07-01 | 5.800 | 5.870 | 5.800 | 5.800 | 5.800 | 362,000 |
| 2025-06-30 | 5.860 | 5.860 | 5.790 | 5.800 | 5.800 | 731,000 |
| 2025-06-27 | 5.940 | 5.940 | 5.830 | 5.830 | 5.830 | 626,000 |
| 2025-06-26 | 5.940 | 5.960 | 5.860 | 5.860 | 5.860 | 348,000 |
| 2025-06-25 | 6.150 | 6.150 | 5.840 | 5.840 | 5.840 | 452,044 |
| 2025-06-24 | 5.990 | 6.060 | 5.960 | 5.970 | 5.970 | 309,002 |
| 2025-06-23 | 5.910 | 6.010 | 5.810 | 5.850 | 5.850 | 792,000 |
| 2025-06-20 | 6.030 | 6.150 | 5.930 | 5.930 | 5.930 | 714,002 |
| 2025-06-19 | 6.220 | 6.300 | 6.040 | 6.050 | 6.050 | 240,000 |
| 2025-06-18 | 6.400 | 6.400 | 6.150 | 6.210 | 6.210 | 326,000 |
| 2025-06-17 | 6.360 | 6.360 | 6.220 | 6.260 | 6.260 | 117,000 |
| 2025-06-16 | 6.190 | 6.340 | 6.110 | 6.210 | 6.210 | 56,000 |
| 2025-06-13 | 6.360 | 6.360 | 6.190 | 6.190 | 6.190 | 126,000 |
| 2025-06-12 | 6.310 | 6.400 | 6.310 | 6.370 | 6.370 | 16,000 |
| 2025-06-11 | 6.380 | 6.460 | 6.300 | 6.300 | 6.300 | 117,000 |
| 2025-06-10 | 6.220 | 6.370 | 6.200 | 6.370 | 6.370 | 87,000 |
| 2025-06-09 | 6.190 | 6.210 | 6.150 | 6.200 | 6.200 | 166,000 |
| 2025-06-06 | 6.130 | 6.190 | 6.120 | 6.120 | 6.120 | 137,244 |
| 2025-06-05 | 6.200 | 6.250 | 6.120 | 6.130 | 6.130 | 307,000 |
| 2025-06-04 | 6.470 | 6.470 | 6.170 | 6.170 | 6.170 | 402,000 |
| 2025-06-03 | 6.320 | 6.320 | 6.300 | 6.320 | 6.320 | 26,000 |
| 2025-06-02 | 6.420 | 6.490 | 6.290 | 6.310 | 6.310 | 185,000 |
| 2025-05-29 | 6.690 | 6.700 | 6.480 | 6.480 | 6.480 | 241,000 |
| 2025-05-28 | 6.520 | 6.520 | 6.450 | 6.510 | 6.510 | 108,000 |
| 2025-05-27 | 6.700 | 6.700 | 6.400 | 6.580 | 6.580 | 429,000 |
| 2025-05-26 | 6.790 | 6.830 | 6.700 | 6.770 | 6.770 | 115,000 |
| 2025-05-23 | 6.880 | 6.890 | 6.850 | 6.890 | 6.890 | 89,000 |
| 2025-05-22 | 6.970 | 6.970 | 6.880 | 6.900 | 6.900 | 33,000 |
| 2025-05-21 | 6.990 | 6.990 | 6.890 | 6.960 | 6.960 | 68,000 |
| 2025-05-20 | 6.900 | 6.990 | 6.770 | 6.990 | 6.990 | 198,000 |
| 2025-05-19 | 6.980 | 6.980 | 6.830 | 6.900 | 6.900 | 155,038 |
| 2025-05-16 | 7.000 | 7.000 | 6.910 | 6.980 | 6.980 | 277,000 |
| 2025-05-15 | 6.880 | 7.050 | 6.880 | 7.050 | 7.050 | 161,000 |
| 2025-05-14 | 7.080 | 7.080 | 6.900 | 7.020 | 7.020 | 242,000 |
| 2025-05-13 | 7.060 | 7.060 | 6.860 | 7.050 | 7.050 | 177,000 |
| 2025-05-12 | 6.830 | 6.910 | 6.750 | 6.910 | 6.910 | 60,000 |
| 2025-05-09 | 6.890 | 7.070 | 6.800 | 6.830 | 6.830 | 371,000 |
| 2025-05-08 | 6.750 | 7.110 | 6.710 | 6.830 | 6.830 | 355,000 |
| 2025-05-07 | 6.630 | 6.770 | 6.620 | 6.720 | 6.720 | 118,038 |
| 2025-05-06 | 6.740 | 6.880 | 6.680 | 6.730 | 6.730 | 307,000 |
| 2025-05-05 | 7.150 | 7.150 | 6.700 | 6.740 | 6.740 | 716,195 |
| 2025-05-02 | 7.490 | 7.490 | 7.000 | 7.000 | 7.000 | 1,285,284 |
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.