Ju Teng International Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 6.630 | 6.770 | 6.620 | 6.720 | 6.720 | 118,038 |
| 2025-05-06 | 6.740 | 6.880 | 6.680 | 6.730 | 6.730 | 307,000 |
| 2025-05-05 | 7.150 | 7.150 | 6.700 | 6.740 | 6.740 | 716,195 |
| 2025-05-02 | 7.490 | 7.490 | 7.000 | 7.000 | 7.000 | 1,285,284 |
| 2025-04-30 | 7.600 | 7.600 | 7.110 | 7.500 | 7.500 | 639,488 |
| 2025-04-29 | 7.660 | 7.660 | 7.500 | 7.610 | 7.610 | 306,560 |
| 2025-04-28 | 7.840 | 7.840 | 7.550 | 7.660 | 7.660 | 213,173 |
| 2025-04-25 | 7.860 | 7.880 | 7.660 | 7.740 | 7.740 | 265,473 |
| 2025-04-24 | 8.000 | 8.000 | 7.600 | 7.720 | 7.720 | 293,210 |
| 2025-04-23 | 7.750 | 7.850 | 7.550 | 7.680 | 7.680 | 313,316 |
| 2025-04-22 | 7.580 | 7.680 | 7.510 | 7.600 | 7.600 | 250,249 |
| 2025-04-21 | 7.390 | 7.680 | 7.300 | 7.580 | 7.580 | 528,476 |
| 2025-04-18 | 7.190 | 7.390 | 7.180 | 7.390 | 7.390 | 300,035 |
| 2025-04-17 | 6.900 | 7.190 | 6.900 | 7.190 | 7.190 | 142,250 |
| 2025-04-16 | 7.070 | 7.070 | 6.810 | 6.970 | 6.970 | 243,037 |
| 2025-04-15 | 6.960 | 7.150 | 6.860 | 7.070 | 7.070 | 596,082 |
| 2025-04-14 | 6.980 | 7.100 | 6.880 | 6.940 | 6.940 | 763,397 |
| 2025-04-11 | 6.890 | 7.010 | 6.840 | 6.980 | 6.980 | 302,000 |
| 2025-04-10 | 6.700 | 7.050 | 6.700 | 7.050 | 7.050 | 807,654 |
| 2025-04-09 | 6.800 | 6.800 | 6.320 | 6.430 | 6.430 | 538,773 |
| 2025-04-08 | 6.610 | 6.900 | 6.610 | 6.780 | 6.780 | 496,250 |
| 2025-04-07 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 157,600 |
| 2025-04-02 | 7.880 | 8.070 | 7.800 | 8.030 | 8.030 | 603,012 |
| 2025-04-01 | 7.750 | 7.980 | 7.750 | 7.900 | 7.900 | 178,081 |
| 2025-03-31 | 8.000 | 8.000 | 7.610 | 7.740 | 7.740 | 600,900 |
| 2025-03-28 | 7.990 | 8.010 | 7.810 | 8.000 | 8.000 | 408,508 |
| 2025-03-27 | 8.100 | 8.100 | 7.820 | 8.010 | 8.010 | 519,428 |
| 2025-03-26 | 8.160 | 8.160 | 8.070 | 8.070 | 8.070 | 473,787 |
| 2025-03-25 | 8.150 | 8.190 | 8.050 | 8.130 | 8.130 | 519,200 |
| 2025-03-24 | 8.170 | 8.170 | 8.090 | 8.100 | 8.100 | 721,240 |
| 2025-03-21 | 8.150 | 8.150 | 8.000 | 8.120 | 8.120 | 1,381,390 |
| 2025-03-20 | 8.160 | 8.160 | 8.020 | 8.130 | 8.130 | 764,684 |
| 2025-03-19 | 8.030 | 8.140 | 7.450 | 8.010 | 8.010 | 3,774,183 |
| 2025-03-18 | 8.230 | 8.290 | 8.160 | 8.200 | 8.200 | 1,117,070 |
| 2025-03-17 | 8.190 | 8.270 | 8.140 | 8.140 | 8.140 | 1,454,789 |
| 2025-03-14 | 8.150 | 8.200 | 8.000 | 8.120 | 8.120 | 1,049,182 |
| 2025-03-13 | 7.650 | 8.190 | 7.650 | 8.120 | 8.120 | 2,699,241 |
| 2025-03-12 | 7.680 | 7.700 | 7.550 | 7.560 | 7.560 | 410,878 |
| 2025-03-11 | 7.640 | 7.640 | 7.440 | 7.580 | 7.580 | 439,700 |
| 2025-03-10 | 7.690 | 7.770 | 7.620 | 7.650 | 7.650 | 330,152 |
| 2025-03-07 | 7.740 | 7.740 | 7.640 | 7.680 | 7.680 | 247,683 |
| 2025-03-06 | 7.680 | 7.750 | 7.560 | 7.680 | 7.680 | 296,808 |
| 2025-03-05 | 7.500 | 7.790 | 7.500 | 7.690 | 7.690 | 457,400 |
| 2025-03-04 | 7.660 | 7.690 | 7.570 | 7.650 | 7.650 | 238,150 |
| 2025-03-03 | 7.620 | 7.780 | 7.620 | 7.660 | 7.660 | 329,204 |
| 2025-02-27 | 7.890 | 8.260 | 7.730 | 7.730 | 7.730 | 1,276,750 |
| 2025-02-26 | 7.800 | 7.940 | 7.740 | 7.840 | 7.840 | 554,229 |
| 2025-02-25 | 7.730 | 7.960 | 7.600 | 7.770 | 7.770 | 629,583 |
| 2025-02-24 | 7.860 | 7.880 | 7.540 | 7.730 | 7.730 | 1,120,175 |
| 2025-02-21 | 8.130 | 8.130 | 7.800 | 7.910 | 7.910 | 1,073,398 |
| 2025-02-20 | 8.130 | 8.340 | 8.080 | 8.140 | 8.140 | 891,316 |
| 2025-02-19 | 8.070 | 8.240 | 8.040 | 8.100 | 8.100 | 2,195,215 |
| 2025-02-18 | 8.200 | 8.350 | 7.800 | 8.050 | 8.050 | 5,461,473 |
| 2025-02-17 | 8.190 | 8.190 | 8.180 | 8.190 | 8.190 | 2,495,271 |
| 2025-02-14 | 7.240 | 7.600 | 7.160 | 7.450 | 7.450 | 2,267,683 |
| 2025-02-13 | 6.530 | 7.070 | 6.450 | 7.010 | 7.010 | 1,926,690 |
| 2025-02-12 | 6.480 | 6.490 | 6.420 | 6.450 | 6.450 | 85,001 |
| 2025-02-11 | 6.390 | 6.440 | 6.380 | 6.440 | 6.440 | 121,100 |
| 2025-02-10 | 6.390 | 6.450 | 6.380 | 6.430 | 6.430 | 73,000 |
| 2025-02-07 | 6.520 | 6.520 | 6.440 | 6.470 | 6.470 | 173,000 |
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.