UK markets closed

JCET Group Co., Ltd. (600584.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
31.71+0.28 (+0.89%)
At close: 03:00PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202431.2031.9730.9631.7131.7145,139,177
27 Jun 202431.2132.6031.0231.4331.4366,167,038
27 Jun 20240.1 Dividend
26 Jun 202430.1931.8429.6931.3331.2351,769,877
25 Jun 202430.8131.4029.6430.0029.9064,186,820
24 Jun 202430.9731.8030.8030.9930.8955,817,070
21 Jun 202430.6331.2530.2431.0030.9038,197,822
20 Jun 202431.3031.8830.9331.0830.9853,015,408
19 Jun 202431.3032.0231.0531.7531.6573,979,582
18 Jun 202431.2031.4130.8131.4031.3058,095,648
17 Jun 202429.0531.9028.7531.2831.1898,033,148
14 Jun 202429.1529.2928.6829.0528.9648,979,129
13 Jun 202429.2029.9029.0529.1229.0362,291,355
12 Jun 202428.6730.3028.6728.8428.7589,341,382
11 Jun 202427.8828.7527.7628.6328.5453,878,194
07 Jun 202427.8528.2427.4327.7527.6646,276,244
06 Jun 202427.4028.1827.4027.9527.8665,473,529
05 Jun 202426.7527.7626.7027.2227.1349,591,444
04 Jun 202426.9526.9526.4126.8526.7634,899,344
03 Jun 202425.9826.9825.9826.8426.7558,122,735
31 May 202426.0026.3025.7525.9725.8930,881,281
30 May 202425.0026.2224.8326.0826.0050,364,897
29 May 202425.1025.3724.9625.2125.1322,817,121
28 May 202425.2826.1825.0725.1525.0740,992,614
27 May 202424.5025.1624.0125.1325.0531,274,579
24 May 202425.0725.4924.4824.5324.4525,293,568
23 May 202426.0626.0625.3725.3925.3121,560,893
22 May 202425.9126.1025.6726.0325.9519,531,367
21 May 202426.0026.1025.8025.9025.8212,143,053
20 May 202426.4026.4925.9226.1126.0320,681,388
17 May 202425.7725.9725.3825.9725.8919,137,550
16 May 202426.3026.4025.8025.8425.7626,396,400
15 May 202425.9026.8925.6426.2126.1333,783,850
14 May 202425.9426.4325.8925.9525.8718,011,711
13 May 202425.9826.1825.5625.9025.8219,476,962
10 May 202426.7526.9626.1526.2326.1526,035,281
09 May 202426.1826.7426.1126.6726.5820,653,078
08 May 202426.6626.8726.1326.2026.1221,481,762
07 May 202426.6226.8426.3026.6726.5828,693,769
06 May 202426.2026.7626.1926.6826.5936,257,230
30 Apr 202426.2526.2725.6425.7725.6925,777,502
29 Apr 202425.3126.2525.2026.2026.1238,588,237
26 Apr 202424.1525.3524.1325.1725.0936,348,795
25 Apr 202423.7024.6623.2924.3124.2336,578,124
24 Apr 202423.6824.3823.5724.3824.3031,266,390
23 Apr 202424.1524.4823.3923.5223.4428,191,859
22 Apr 202424.0024.4123.6924.0623.9828,116,020
19 Apr 202425.2825.3624.3624.5424.4633,974,875
18 Apr 202425.3425.9225.0925.5525.4724,053,637
17 Apr 202424.8225.6324.8225.5925.5126,763,846
16 Apr 202425.4025.5524.7024.7124.6328,588,750
15 Apr 202425.4826.0525.2125.7425.6631,067,843
12 Apr 202425.4225.8825.4225.5325.4523,272,995
11 Apr 202425.0125.7925.0125.3925.3129,690,847
10 Apr 202426.1126.1225.0625.1725.0931,428,918
09 Apr 202425.9126.3025.6726.2126.1324,724,518
08 Apr 202427.0127.1026.0726.0826.0035,619,357
03 Apr 202427.1827.6927.0227.1827.0933,954,170
02 Apr 202427.8627.8727.0127.1027.0150,767,277
01 Apr 202428.0028.5927.3528.1228.0357,730,811
29 Mar 202428.6128.6528.0028.1328.0434,638,026
28 Mar 202428.1930.0027.1129.0328.9497,660,197
27 Mar 202431.0831.0828.9929.1129.02155,192,574
26 Mar 202428.2528.2528.2528.2528.16-
25 Mar 202428.2528.2528.2528.2528.16-
22 Mar 202428.2528.2528.2528.2528.16-
21 Mar 202428.2528.2528.2528.2528.16-
20 Mar 202428.2528.2528.2528.2528.16-
19 Mar 202428.7528.9328.2528.2528.1623,735,962
18 Mar 202428.2828.7428.0828.7428.6531,391,198
15 Mar 202427.9428.0127.4227.9727.8822,144,563
14 Mar 202428.1028.5027.6927.9627.8732,323,379
13 Mar 202428.9229.0028.4228.5828.4932,004,850
12 Mar 202428.5529.6228.3828.7828.6949,121,232
11 Mar 202428.1328.7027.9028.6628.5749,158,932
08 Mar 202427.5629.1227.3828.9928.9077,963,216
07 Mar 202428.9529.1027.3227.5427.4581,709,002
06 Mar 202430.4530.4528.6828.8828.79109,948,493
05 Mar 202430.6830.6830.0730.6830.5869,420,299
04 Mar 202426.8228.4926.8227.8927.8054,649,779
01 Mar 202426.2926.9526.1626.6926.6033,344,786
29 Feb 202425.0226.2124.9826.1626.0826,071,647
28 Feb 202426.1026.5025.0925.1025.0230,445,863
27 Feb 202424.9726.1024.8326.0926.0130,836,642
26 Feb 202425.0125.4324.8825.0825.0018,641,594
23 Feb 202425.3025.3324.8025.1325.0518,196,568
22 Feb 202424.3225.1024.3224.9924.9131,222,631
21 Feb 202423.8624.7223.6624.3224.2425,343,576
20 Feb 202424.2324.2623.7524.1324.0524,871,962
19 Feb 202424.4524.5023.7524.4824.4025,579,473
08 Feb 202423.6824.6623.6123.9823.9024,949,117
07 Feb 202422.7523.7222.4623.5023.4230,097,995
06 Feb 202420.8022.7520.6322.6822.6130,017,778
05 Feb 202421.5521.7319.9520.9620.8939,428,187
02 Feb 202422.8123.0321.0021.7821.7128,956,629
01 Feb 202422.3223.3022.3022.6722.6021,220,211
31 Jan 202423.2523.5122.4022.4822.4123,775,162
30 Jan 202423.8224.0423.3623.4023.3317,128,894
29 Jan 202424.6324.9223.7523.9423.8623,040,534
26 Jan 202425.5125.5424.4024.6224.5435,976,644
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...