Ju Teng International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.330 | 6.390 | 6.300 | 6.340 | 6.340 | 82,000 |
| 2024-10-28 | 6.390 | 6.400 | 6.310 | 6.330 | 6.330 | 265,000 |
| 2024-10-25 | 6.390 | 6.400 | 6.350 | 6.390 | 6.390 | 68,206 |
| 2024-10-24 | 6.340 | 6.390 | 6.330 | 6.390 | 6.390 | 71,000 |
| 2024-10-23 | 6.310 | 6.450 | 6.310 | 6.330 | 6.330 | 350,062 |
| 2024-10-22 | 6.320 | 6.340 | 6.300 | 6.310 | 6.310 | 256,229 |
| 2024-10-21 | 6.360 | 6.430 | 6.310 | 6.310 | 6.310 | 176,467 |
| 2024-10-18 | 6.360 | 6.390 | 6.300 | 6.360 | 6.360 | 176,475 |
| 2024-10-17 | 6.410 | 6.430 | 6.310 | 6.370 | 6.370 | 203,627 |
| 2024-10-16 | 6.360 | 6.430 | 6.350 | 6.390 | 6.390 | 149,900 |
| 2024-10-15 | 6.420 | 6.420 | 6.300 | 6.360 | 6.360 | 385,271 |
| 2024-10-14 | 6.440 | 6.460 | 6.360 | 6.380 | 6.380 | 205,584 |
| 2024-10-11 | 6.450 | 6.500 | 6.420 | 6.470 | 6.470 | 165,115 |
| 2024-10-09 | 6.510 | 6.510 | 6.400 | 6.440 | 6.440 | 169,002 |
| 2024-10-08 | 6.540 | 6.540 | 6.430 | 6.480 | 6.480 | 316,660 |
| 2024-10-07 | 6.480 | 6.520 | 6.440 | 6.490 | 6.490 | 352,585 |
| 2024-10-04 | 6.460 | 6.510 | 6.450 | 6.490 | 6.490 | 117,016 |
| 2024-10-01 | 6.520 | 6.520 | 6.400 | 6.470 | 6.470 | 259,100 |
| 2024-09-30 | 6.460 | 6.570 | 6.440 | 6.500 | 6.500 | 170,050 |
| 2024-09-27 | 6.450 | 6.470 | 6.410 | 6.450 | 6.450 | 120,090 |
| 2024-09-26 | 6.480 | 6.530 | 6.400 | 6.450 | 6.450 | 268,224 |
| 2024-09-25 | 6.500 | 6.510 | 6.440 | 6.480 | 6.480 | 139,622 |
| 2024-09-24 | 6.490 | 6.530 | 6.430 | 6.480 | 6.480 | 289,000 |
| 2024-09-23 | 6.510 | 6.540 | 6.450 | 6.450 | 6.450 | 266,000 |
| 2024-09-20 | 6.530 | 6.560 | 6.480 | 6.510 | 6.510 | 532,300 |
| 2024-09-19 | 6.510 | 6.520 | 6.370 | 6.490 | 6.490 | 396,000 |
| 2024-09-18 | 6.380 | 6.550 | 6.380 | 6.480 | 6.480 | 222,046 |
| 2024-09-16 | 6.380 | 6.400 | 6.300 | 6.390 | 6.390 | 221,000 |
| 2024-09-13 | 6.380 | 6.390 | 6.300 | 6.380 | 6.380 | 197,682 |
| 2024-09-12 | 6.350 | 6.430 | 6.300 | 6.380 | 6.380 | 220,082 |
| 2024-09-11 | 6.360 | 6.400 | 6.300 | 6.350 | 6.350 | 180,000 |
| 2024-09-10 | 6.440 | 6.470 | 6.320 | 6.400 | 6.400 | 216,000 |
| 2024-09-09 | 6.470 | 6.480 | 6.310 | 6.480 | 6.480 | 101,000 |
| 2024-09-06 | 6.620 | 6.620 | 6.380 | 6.480 | 6.480 | 157,001 |
| 2024-09-05 | 6.380 | 6.500 | 6.300 | 6.380 | 6.380 | 245,000 |
| 2024-09-04 | 6.370 | 6.420 | 6.330 | 6.380 | 6.380 | 508,000 |
| 2024-09-03 | 6.460 | 6.500 | 6.410 | 6.420 | 6.420 | 145,000 |
| 2024-09-02 | 6.490 | 6.540 | 6.460 | 6.460 | 6.460 | 98,000 |
| 2024-08-30 | 6.510 | 6.520 | 6.450 | 6.490 | 6.490 | 109,085 |
| 2024-08-29 | 6.490 | 6.500 | 6.450 | 6.490 | 6.490 | 133,002 |
| 2024-08-28 | 6.480 | 6.540 | 6.420 | 6.480 | 6.480 | 210,351 |
| 2024-08-27 | 6.490 | 6.490 | 6.450 | 6.450 | 6.450 | 58,000 |
| 2024-08-26 | 6.600 | 6.640 | 6.450 | 6.450 | 6.450 | 474,000 |
| 2024-08-23 | 6.540 | 6.590 | 6.510 | 6.580 | 6.580 | 80,000 |
| 2024-08-22 | 6.640 | 6.640 | 6.550 | 6.580 | 6.580 | 98,022 |
| 2024-08-21 | 6.610 | 6.660 | 6.470 | 6.590 | 6.590 | 674,125 |
| 2024-08-20 | 6.660 | 6.710 | 6.610 | 6.610 | 6.610 | 142,356 |
| 2024-08-19 | 6.710 | 6.790 | 6.640 | 6.650 | 6.650 | 147,000 |
| 2024-08-16 | 6.790 | 6.800 | 6.720 | 6.720 | 6.720 | 299,428 |
| 2024-08-15 | 6.690 | 6.970 | 6.660 | 6.880 | 6.880 | 165,200 |
| 2024-08-14 | 6.740 | 6.770 | 6.680 | 6.700 | 6.700 | 159,554 |
| 2024-08-13 | 6.740 | 6.740 | 6.600 | 6.720 | 6.720 | 162,780 |
| 2024-08-12 | 6.670 | 6.810 | 6.620 | 6.620 | 6.620 | 160,120 |
| 2024-08-09 | 6.600 | 6.780 | 6.600 | 6.670 | 6.670 | 246,200 |
| 2024-08-08 | 6.700 | 6.730 | 6.600 | 6.670 | 6.670 | 224,100 |
| 2024-08-07 | 6.680 | 6.790 | 6.530 | 6.770 | 6.770 | 468,010 |
| 2024-08-06 | 6.350 | 6.750 | 6.250 | 6.390 | 6.390 | 615,100 |
| 2024-08-05 | 6.890 | 6.980 | 6.330 | 6.350 | 6.350 | 908,193 |
| 2024-08-02 | 7.190 | 7.200 | 7.030 | 7.030 | 7.030 | 304,000 |
| 2024-08-01 | 7.260 | 7.300 | 7.220 | 7.220 | 7.220 | 262,100 |
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.