Ju Teng International Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.370	1.370	1.370	1.370	1.318	0
2022-05-31	1.360	1.380	1.350	1.360	1.309	148,000
2022-05-30	1.340	1.340	1.340	1.340	1.289	2,000
2022-05-27	1.270	1.390	1.270	1.300	1.251	56,000
2022-05-26	1.320	1.320	1.320	1.320	1.270	0
2022-05-25	1.270	1.320	1.260	1.320	1.270	120,000
2022-05-24	1.300	1.300	1.300	1.300	1.251	0
2022-05-23	1.300	1.300	1.300	1.300	1.251	0
2022-05-20	1.300	1.300	1.300	1.300	1.251	2,000
2022-05-19	1.300	1.300	1.300	1.300	1.251	0
2022-05-18	1.350	1.350	1.300	1.300	1.251	12,000
2022-05-17	1.280	1.280	1.280	1.280	1.232	0
2022-05-16	1.360	1.360	1.360	1.360	1.232	0
2022-05-13	1.360	1.360	1.360	1.360	1.232	6,000
2022-05-12	1.310	1.310	1.310	1.310	1.186	0
2022-05-11	1.310	1.320	1.300	1.310	1.186	144,000
2022-05-10	1.420	1.420	1.350	1.350	1.223	6,000
2022-05-06	1.430	1.430	1.420	1.430	1.295	50,000
2022-05-05	1.420	1.450	1.400	1.400	1.268	52,000
2022-05-04	1.400	1.420	1.380	1.420	1.286	82,000
2022-05-03	1.360	1.360	1.330	1.340	1.213	34,000
2022-04-29	1.400	1.400	1.400	1.400	1.268	8,000
2022-04-28	1.380	1.380	1.350	1.350	1.223	58,000
2022-04-27	1.370	1.370	1.370	1.370	1.241	2,000
2022-04-26	1.370	1.370	1.370	1.370	1.241	2,000
2022-04-25	1.360	1.360	1.360	1.360	1.232	0
2022-04-22	1.360	1.360	1.360	1.360	1.232	0
2022-04-21	1.360	1.420	1.360	1.360	1.232	22,000
2022-04-20	1.320	1.360	1.320	1.360	1.232	42,000
2022-04-19	1.320	1.330	1.310	1.320	1.195	104,000
2022-04-14	1.320	1.320	1.310	1.310	1.186	36,000
2022-04-13	1.310	1.370	1.300	1.310	1.186	30,000
2022-04-12	1.330	1.330	1.300	1.310	1.186	98,000
2022-04-11	1.330	1.330	1.330	1.330	1.204	0
2022-04-08	1.340	1.340	1.340	1.340	1.213	0
2022-04-07	1.340	1.340	1.340	1.340	1.213	0
2022-04-06	1.330	1.330	1.330	1.330	1.204	38,744
2022-04-04	1.320	1.320	1.320	1.320	1.195	0
2022-04-01	1.340	1.340	1.320	1.320	1.195	76,000
2022-03-31	1.360	1.360	1.310	1.310	1.186	50,000
2022-03-30	1.360	1.360	1.360	1.360	1.232	0
2022-03-29	1.430	1.430	1.340	1.340	1.213	16,000
2022-03-28	1.320	1.390	1.320	1.390	1.259	38,000
2022-03-25	1.390	1.390	1.390	1.390	1.259	12,000
2022-03-24	1.390	1.390	1.390	1.390	1.259	10,000
2022-03-23	1.390	1.390	1.390	1.390	1.259	0
2022-03-22	1.310	1.350	1.310	1.350	1.223	30,000
2022-03-21	1.380	1.380	1.380	1.380	1.250	0
2022-03-18	1.380	1.380	1.380	1.380	1.250	0
2022-03-17	1.390	1.390	1.360	1.360	1.232	82,000
2022-03-16	1.400	1.400	1.390	1.390	1.259	40,000
2022-03-15	1.410	1.410	1.400	1.400	1.268	32,000
2022-03-14	1.400	1.410	1.400	1.410	1.277	10,000
2022-03-11	1.460	1.490	1.460	1.460	1.322	12,000
2022-03-10	1.510	1.540	1.510	1.540	1.395	8,000
2022-03-09	1.510	1.510	1.510	1.510	1.367	0
2022-03-08	1.510	1.510	1.510	1.510	1.367	0
2022-03-07	1.510	1.510	1.510	1.510	1.367	0
2022-03-04	1.570	1.570	1.570	1.570	1.422	0
2022-03-03	1.580	1.590	1.580	1.580	1.431	84,000

← NewerPage 19 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-22	0.0500 HKD
2022-05-17	0.0800 HKD
2021-05-18	0.1000 HKD
2020-06-03	0.1000 HKD
2019-05-21	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.