Ju Teng International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 6.400 | 6.500 | 6.400 | 6.470 | 6.470 | 148,050 |
| 2025-01-22 | 6.500 | 6.530 | 6.460 | 6.510 | 6.510 | 96,880 |
| 2025-01-21 | 6.500 | 6.500 | 6.430 | 6.500 | 6.500 | 84,458 |
| 2025-01-20 | 6.420 | 6.500 | 6.380 | 6.500 | 6.500 | 263,517 |
| 2025-01-17 | 6.420 | 6.450 | 6.370 | 6.440 | 6.440 | 67,164 |
| 2025-01-16 | 6.500 | 6.500 | 6.420 | 6.450 | 6.450 | 103,339 |
| 2025-01-15 | 6.480 | 6.480 | 6.400 | 6.470 | 6.470 | 92,322 |
| 2025-01-14 | 6.500 | 6.510 | 6.400 | 6.480 | 6.480 | 226,155 |
| 2025-01-13 | 6.400 | 6.400 | 6.300 | 6.370 | 6.370 | 194,000 |
| 2025-01-10 | 6.520 | 6.520 | 6.400 | 6.480 | 6.480 | 121,000 |
| 2025-01-09 | 6.440 | 6.500 | 6.440 | 6.490 | 6.490 | 184,000 |
| 2025-01-08 | 6.540 | 6.540 | 6.460 | 6.490 | 6.490 | 148,000 |
| 2025-01-07 | 6.480 | 6.500 | 6.430 | 6.480 | 6.480 | 149,000 |
| 2025-01-06 | 6.470 | 6.510 | 6.380 | 6.480 | 6.480 | 245,760 |
| 2025-01-03 | 6.560 | 6.560 | 6.460 | 6.500 | 6.500 | 173,000 |
| 2025-01-02 | 6.750 | 6.750 | 6.360 | 6.520 | 6.520 | 282,337 |
| 2024-12-31 | 6.520 | 6.560 | 6.410 | 6.410 | 6.410 | 307,510 |
| 2024-12-30 | 6.650 | 6.650 | 6.520 | 6.520 | 6.520 | 415,171 |
| 2024-12-27 | 6.500 | 6.650 | 6.460 | 6.620 | 6.620 | 1,913,468 |
| 2024-12-26 | 6.200 | 6.490 | 6.190 | 6.450 | 6.450 | 898,300 |
| 2024-12-25 | 6.180 | 6.200 | 6.090 | 6.200 | 6.200 | 409,324 |
| 2024-12-24 | 6.150 | 6.220 | 6.090 | 6.180 | 6.180 | 661,081 |
| 2024-12-23 | 6.050 | 6.090 | 6.000 | 6.090 | 6.090 | 338,107 |
| 2024-12-20 | 6.000 | 6.000 | 5.930 | 6.000 | 6.000 | 173,746 |
| 2024-12-19 | 6.060 | 6.060 | 5.900 | 6.000 | 6.000 | 450,050 |
| 2024-12-18 | 5.800 | 6.100 | 5.800 | 6.000 | 6.000 | 376,339 |
| 2024-12-17 | 5.810 | 5.850 | 5.760 | 5.840 | 5.840 | 384,103 |
| 2024-12-16 | 5.880 | 5.880 | 5.750 | 5.760 | 5.760 | 423,084 |
| 2024-12-13 | 5.870 | 5.870 | 5.690 | 5.790 | 5.790 | 450,391 |
| 2024-12-12 | 6.020 | 6.020 | 5.800 | 5.890 | 5.890 | 520,974 |
| 2024-12-11 | 6.020 | 6.020 | 5.980 | 5.990 | 5.990 | 58,800 |
| 2024-12-10 | 6.060 | 6.080 | 5.950 | 6.020 | 6.020 | 488,210 |
| 2024-12-09 | 6.110 | 6.120 | 6.000 | 6.040 | 6.040 | 317,500 |
| 2024-12-06 | 6.160 | 6.160 | 6.000 | 6.110 | 6.110 | 500,110 |
| 2024-12-05 | 6.150 | 6.150 | 6.080 | 6.120 | 6.120 | 174,008 |
| 2024-12-04 | 6.100 | 6.140 | 6.070 | 6.140 | 6.140 | 154,120 |
| 2024-12-03 | 6.120 | 6.120 | 6.070 | 6.110 | 6.110 | 156,000 |
| 2024-12-02 | 6.140 | 6.140 | 6.000 | 6.100 | 6.100 | 113,078 |
| 2024-11-29 | 6.140 | 6.140 | 6.080 | 6.130 | 6.130 | 92,000 |
| 2024-11-28 | 6.150 | 6.150 | 6.000 | 6.070 | 6.070 | 206,200 |
| 2024-11-27 | 6.150 | 6.160 | 6.120 | 6.130 | 6.130 | 145,100 |
| 2024-11-26 | 6.150 | 6.200 | 6.110 | 6.150 | 6.150 | 361,385 |
| 2024-11-25 | 6.130 | 6.180 | 6.110 | 6.140 | 6.140 | 155,003 |
| 2024-11-22 | 6.090 | 6.130 | 6.010 | 6.110 | 6.110 | 182,000 |
| 2024-11-21 | 6.140 | 6.140 | 5.980 | 6.090 | 6.090 | 552,060 |
| 2024-11-20 | 6.120 | 6.140 | 6.100 | 6.140 | 6.140 | 173,064 |
| 2024-11-19 | 6.150 | 6.160 | 6.100 | 6.140 | 6.140 | 120,000 |
| 2024-11-18 | 6.180 | 6.240 | 6.130 | 6.150 | 6.150 | 198,000 |
| 2024-11-15 | 6.250 | 6.250 | 6.170 | 6.240 | 6.240 | 48,330 |
| 2024-11-14 | 6.230 | 6.280 | 6.170 | 6.180 | 6.180 | 234,100 |
| 2024-11-13 | 6.200 | 6.270 | 6.190 | 6.230 | 6.230 | 313,410 |
| 2024-11-12 | 6.240 | 6.300 | 6.200 | 6.300 | 6.300 | 205,000 |
| 2024-11-11 | 6.380 | 6.380 | 6.300 | 6.320 | 6.320 | 137,000 |
| 2024-11-08 | 6.360 | 6.360 | 6.300 | 6.350 | 6.350 | 99,068 |
| 2024-11-07 | 6.380 | 6.380 | 6.300 | 6.340 | 6.340 | 80,000 |
| 2024-11-06 | 6.300 | 6.360 | 6.290 | 6.340 | 6.340 | 100,100 |
| 2024-11-05 | 6.310 | 6.310 | 6.250 | 6.290 | 6.290 | 116,000 |
| 2024-11-04 | 6.280 | 6.350 | 6.220 | 6.270 | 6.270 | 130,000 |
| 2024-11-01 | 6.100 | 6.310 | 6.100 | 6.220 | 6.220 | 308,306 |
| 2024-10-30 | 6.340 | 6.390 | 6.290 | 6.310 | 6.310 | 75,206 |
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.