JCET Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 31.200 | 32.490 | 30.920 | 32.080 | 31.635 | 59,871,996 |
| 2021-11-08 | 31.630 | 31.630 | 30.630 | 31.090 | 30.659 | 46,238,528 |
| 2021-11-05 | 32.980 | 33.250 | 32.200 | 32.220 | 31.773 | 60,569,738 |
| 2021-11-04 | 32.400 | 32.670 | 31.980 | 32.420 | 31.970 | 51,507,531 |
| 2021-11-03 | 32.380 | 32.580 | 31.870 | 32.230 | 31.783 | 43,804,461 |
| 2021-11-02 | 31.070 | 33.160 | 31.070 | 32.300 | 31.852 | 102,957,735 |
| 2021-11-01 | 30.840 | 31.600 | 30.700 | 31.030 | 30.599 | 44,963,841 |
| 2021-10-29 | 30.300 | 31.290 | 30.170 | 30.910 | 30.481 | 49,335,478 |
| 2021-10-28 | 31.000 | 31.600 | 30.090 | 30.170 | 29.751 | 46,981,849 |
| 2021-10-27 | 32.200 | 32.200 | 30.710 | 31.040 | 30.609 | 71,341,517 |
| 2021-10-26 | 31.490 | 32.600 | 31.270 | 32.290 | 31.842 | 44,555,589 |
| 2021-10-25 | 31.200 | 31.570 | 30.520 | 31.530 | 31.093 | 22,187,448 |
← NewerPage 21 of 21 · 1,212 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-21 | 0.2000 CNY |
| 2022-07-14 | 0.2000 CNY |
| 2021-07-16 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.