JCET Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 56.600 | 60.500 | 55.670 | 59.780 | 59.780 | 97,932,990 |
| 2026-10-22 | 57.390 | 60.640 | 55.330 | 59.000 | 59.000 | 97,624,939 |
| 2026-10-21 | 57.600 | 58.310 | 56.990 | 57.230 | 57.230 | 37,053,100 |
| 2026-10-20 | 56.300 | 58.120 | 56.000 | 57.250 | 57.250 | 46,513,082 |
| 2026-10-19 | 55.680 | 57.210 | 54.230 | 56.340 | 56.340 | 56,627,158 |
| 2026-10-16 | 58.240 | 58.580 | 56.500 | 56.960 | 56.960 | 46,605,439 |
| 2026-10-15 | 56.000 | 58.360 | 55.640 | 57.500 | 57.500 | 67,386,617 |
| 2026-10-14 | 59.960 | 60.990 | 58.480 | 58.650 | 58.650 | 40,115,073 |
| 2026-10-13 | 58.720 | 61.190 | 57.400 | 60.160 | 60.160 | 55,758,137 |
| 2026-10-12 | 62.300 | 62.300 | 59.970 | 59.990 | 59.990 | 44,391,526 |
| 2026-10-09 | 62.030 | 63.180 | 58.730 | 62.740 | 62.740 | 68,519,567 |
| 2026-10-08 | 64.500 | 66.000 | 62.200 | 62.600 | 62.600 | 48,810,875 |
| 2026-09-30 | 66.220 | 66.360 | 64.010 | 64.280 | 64.280 | 44,722,889 |
| 2026-09-29 | 65.380 | 66.740 | 65.100 | 65.700 | 65.700 | 43,954,031 |
| 2026-09-28 | 68.400 | 68.750 | 65.060 | 65.430 | 65.430 | 60,657,350 |
| 2026-09-24 | 70.980 | 70.980 | 68.780 | 68.780 | 68.780 | 54,011,150 |
| 2026-09-23 | 72.400 | 72.520 | 70.980 | 71.820 | 71.770 | 57,705,027 |
Page 1 of 1 · 17 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.