Jardine Cycle ADR

JCYGY
🏛️ usa →
44.70
Last Update: 2025-09-18
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 45.40 45.40 45.40 45.40 0.0M
2023-12-28 43.75 43.75 43.75 43.75 0.0M
2023-12-27 43.50 43.75 43.40 43.45 0.0M
2023-12-26 45.29 45.29 43.20 43.20 0.0M
2023-12-22 44.21 44.21 44.21 44.21 0.0M
2023-12-21 42.72 42.72 42.72 42.72 0.0M
2023-12-18 43.33 43.33 43.33 43.33 0.0M
2023-12-15 42.30 44.04 42.30 42.33 0.0M
2023-12-13 42.90 43.95 42.74 43.95 0.0M
2023-12-12 43.27 43.27 43.27 43.27 0.0M
2023-12-11 43.60 44.00 43.60 44.00 0.0M
2023-12-08 44.87 45.46 42.72 42.72 0.0M
2023-12-07 44.66 44.66 43.81 43.81 0.0M
2023-12-06 43.80 43.80 43.80 43.80 0.0M
2023-12-05 43.77 43.77 43.77 43.77 0.0M
2023-12-04 44.32 44.32 43.44 43.44 0.0M
2023-12-01 43.99 43.99 42.85 42.85 0.0M
2023-11-29 42.76 42.76 42.76 42.76 0.0M
2023-11-28 43.70 43.70 43.70 43.70 0.0M
2023-11-27 44.94 44.94 43.36 44.04 0.0M
2023-11-22 43.56 43.56 43.56 43.56 0.0M
2023-11-21 44.07 44.07 44.07 44.07 0.0M
2023-11-17 44.15 44.15 44.15 44.15 0.0M
2023-11-16 43.77 43.77 43.77 43.77 0.0M
2023-11-14 42.60 42.95 42.60 42.95 0.0M
2023-11-10 42.82 42.82 42.50 42.50 0.0M
2023-11-07 42.97 42.97 42.94 42.94 0.0M
2023-11-06 43.28 43.28 43.28 43.28 0.0M
2023-11-02 42.60 42.77 41.75 42.60 0.0M
2023-11-01 41.20 41.44 41.20 41.26 0.0M
2023-10-31 40.56 40.87 40.56 40.87 0.0M
2023-10-30 40.70 41.85 40.70 41.60 0.0M
2023-10-27 40.86 40.95 40.86 40.94 0.0M
2023-10-26 40.91 40.91 40.91 40.91 0.0M
2023-10-25 41.10 41.52 41.10 41.52 0.0M
2023-10-24 41.57 41.97 41.57 41.97 0.0M
2023-10-23 41.20 41.20 41.20 41.20 0.0M
2023-10-20 41.42 41.42 41.42 41.42 0.0M
2023-10-19 41.98 41.98 41.98 41.98 0.0M
2023-10-17 43.70 43.78 43.70 43.78 0.0M
2023-10-16 43.94 43.94 43.94 43.94 0.0M
2023-10-13 44.61 44.61 44.40 44.40 0.0M
2023-10-11 44.75 44.75 44.75 44.75 0.0M
2023-10-10 43.47 43.47 43.47 43.47 0.0M
2023-10-09 44.42 44.42 44.33 44.33 0.0M
2023-10-06 45.05 45.05 45.05 45.05 0.0M
2023-10-03 46.26 46.26 45.71 45.71 0.0M
2023-10-02 47.26 47.26 45.61 45.61 0.0M
2023-09-28 47.40 47.93 47.40 47.93 0.0M
2023-09-27 47.13 47.13 47.13 47.13 0.0M
2023-09-25 46.15 46.63 46.15 46.63 0.0M
2023-09-22 46.48 47.08 46.48 47.08 0.0M
2023-09-20 47.50 47.50 47.50 47.50 0.0M
2023-09-19 46.25 46.25 46.25 46.25 0.0M
2023-09-18 46.75 46.75 46.40 46.40 0.0M
2023-09-15 46.70 46.70 46.70 46.70 0.0M
2023-09-14 46.10 46.10 46.10 46.10 0.0M
2023-09-08 48.17 48.17 48.17 48.17 0.0M
2023-09-05 49.20 49.42 49.20 49.42 0.0M
2023-08-30 47.47 47.98 47.47 47.98 0.0M
2023-08-29 48.50 48.50 48.50 48.50 0.0M
2023-08-25 46.88 46.88 46.88 46.88 0.0M
2023-08-24 48.57 48.57 48.57 48.57 0.0M
2023-08-23 47.75 47.75 47.31 47.31 0.0M
2023-08-22 47.05 47.05 47.05 47.05 0.0M
2023-08-17 48.31 48.31 48.31 48.31 0.0M
2023-08-16 48.35 48.35 48.35 48.35 0.0M
2023-08-14 48.89 48.89 48.89 48.89 0.0M
2023-08-11 50.26 50.76 50.26 50.76 0.0M
2023-08-10 49.20 49.20 49.09 49.09 0.0M
2023-08-09 48.74 48.74 48.74 48.74 0.0M
2023-08-08 48.42 48.42 48.42 48.42 0.0M
2023-08-07 49.16 49.16 49.16 49.16 0.0M
2023-08-04 50.16 50.16 50.16 50.16 0.0M
2023-08-01 50.60 50.60 50.60 50.60 0.0M
2023-07-31 49.93 50.84 49.93 50.84 0.0M
2023-07-27 49.70 49.70 49.70 49.70 0.0M
2023-07-26 49.88 49.88 49.88 49.88 0.0M
2023-07-21 48.08 48.08 48.08 48.08 0.0M
2023-07-19 50.50 50.50 50.50 50.50 0.0M
2023-07-18 51.75 51.75 49.34 49.34 0.0M
2023-07-12 51.90 51.90 50.45 50.45 0.0M
2023-07-11 51.54 51.70 50.28 50.28 0.0M
2023-07-05 50.50 50.50 50.22 50.22 0.0M
2023-07-03 50.38 50.74 50.38 50.74 0.0M
2023-06-30 51.60 51.60 50.41 50.85 0.0M
2023-06-29 49.68 49.68 49.68 49.68 0.0M
2023-06-28 49.42 49.63 49.42 49.63 0.0M
2023-06-27 50.02 50.02 49.04 49.04 0.0M
2023-06-26 49.55 49.55 48.54 48.54 0.0M
2023-06-23 48.15 49.16 48.15 49.16 0.0M
2023-06-16 49.94 49.94 49.94 49.94 0.0M
2023-06-13 50.93 50.93 49.14 49.14 0.0M
2023-06-12 47.91 48.07 47.91 48.07 0.0M
2023-06-09 49.20 49.20 49.20 49.20 0.0M
2023-06-08 49.53 49.53 49.53 49.53 0.0M
2023-06-07 48.90 48.90 48.90 48.90 0.0M
2023-06-06 48.75 49.13 48.75 49.13 0.0M
2023-06-05 50.74 50.74 50.74 50.74 0.0M
2023-06-02 47.69 47.69 47.69 47.69 0.0M
2023-06-01 46.53 47.70 46.53 47.20 0.0M
2023-05-31 46.84 46.84 46.84 46.84 0.0M
2023-05-26 50.13 50.13 50.13 50.13 0.0M
2023-05-25 51.93 51.93 50.53 50.53 0.0M
2023-05-24 53.39 53.39 52.58 52.58 0.0M
2023-05-23 52.43 52.61 51.85 52.61 0.0M
2023-05-19 52.04 52.20 52.04 52.20 0.0M
2023-05-18 51.73 51.73 51.73 51.73 0.0M
2023-05-17 51.56 51.56 51.00 51.00 0.0M
2023-05-16 51.09 51.09 51.09 51.09 0.0M
2023-05-15 51.06 51.06 51.06 51.06 0.0M
2023-05-10 51.28 51.28 51.28 51.28 0.0M
2023-05-09 50.98 50.98 50.29 50.29 0.0M
2023-05-08 50.92 50.92 50.92 50.92 0.0M
2023-05-03 50.35 50.50 50.07 50.50 0.0M
2023-05-02 49.83 49.83 49.83 49.83 0.0M
2023-05-01 50.77 50.77 50.77 50.77 0.0M
2023-04-24 50.77 50.77 50.23 50.23 0.0M
2023-04-21 50.27 50.27 50.27 50.27 0.0M
2023-04-19 49.75 49.75 49.75 49.75 0.0M
2023-04-17 49.09 49.09 49.09 49.09 0.0M
2023-04-14 49.21 49.21 49.01 49.01 0.0M
2023-04-13 48.65 49.30 48.65 49.30 0.0M
2023-04-12 49.00 49.39 49.00 49.39 0.0M
2023-04-11 48.42 48.45 47.91 47.91 0.0M
2023-04-06 48.09 48.09 48.09 48.09 0.0M
2023-04-05 48.01 48.01 47.81 47.89 0.0M
2023-04-04 47.79 47.79 47.79 47.79 0.0M
2023-04-03 48.11 48.11 48.11 48.11 0.0M
2023-03-31 47.31 47.31 47.31 47.31 0.0M
2023-03-30 46.05 46.20 46.05 46.20 0.0M
2023-03-29 45.00 45.00 45.00 45.00 0.0M
2023-03-28 44.48 44.48 43.91 43.91 0.0M
2023-03-27 43.57 43.90 43.57 43.90 0.0M
2023-03-24 42.95 42.95 42.95 42.95 0.0M
2023-03-23 43.23 43.38 43.07 43.31 0.0M
2023-03-22 42.37 43.00 42.37 43.00 0.0M
2023-03-20 40.74 41.00 40.74 41.00 0.0M
2023-03-17 41.03 41.03 40.47 40.47 0.0M
2023-03-16 41.25 41.25 40.64 40.64 0.0M
2023-03-15 39.92 40.70 39.92 40.65 0.0M
2023-03-14 40.96 41.15 40.61 40.61 0.0M
2023-03-13 41.18 41.68 41.18 41.18 0.0M
2023-03-10 42.42 42.60 41.36 42.10 0.0M
2023-03-09 43.37 43.37 43.37 43.37 0.0M
2023-03-07 43.85 43.85 43.55 43.82 0.0M
2023-03-06 44.35 44.98 44.35 44.98 0.0M
2023-03-03 45.46 45.52 45.09 45.52 0.0M
2023-03-02 45.72 46.08 45.62 46.08 0.0M
2023-03-01 44.42 44.60 44.32 44.60 0.0M
2023-02-28 44.17 44.55 44.17 44.17 0.0M
2023-02-27 43.80 43.80 43.80 43.80 0.0M
2023-02-24 42.92 42.92 42.92 42.92 0.0M
2023-02-23 43.75 43.75 43.45 43.45 0.0M
2023-02-22 43.23 43.38 43.15 43.38 0.0M
2023-02-21 42.90 43.18 42.90 43.18 0.0M
2023-02-16 42.44 42.44 42.44 42.44 0.0M
2023-02-14 43.19 43.19 42.89 43.09 0.0M
2023-02-13 43.04 43.51 43.04 43.51 0.0M
2023-02-10 43.74 43.74 43.74 43.74 0.0M
2023-02-09 43.80 43.80 43.41 43.41 0.0M
2023-02-08 44.62 44.93 44.62 44.93 0.0M
2023-02-07 45.00 45.33 45.00 45.33 0.0M
2023-02-06 44.54 44.67 44.54 44.67 0.0M
2023-02-03 44.80 45.02 44.52 44.52 0.0M
2023-02-02 45.15 45.15 44.18 44.18 0.0M
2023-02-01 45.20 45.23 44.53 45.23 0.0M
2023-01-31 43.86 44.50 43.86 43.86 0.0M
2023-01-30 44.03 44.03 43.76 43.76 0.0M
2023-01-27 44.72 44.93 44.72 44.93 0.0M
2023-01-26 44.67 44.77 44.67 44.77 0.0M
2023-01-25 44.30 44.30 43.58 43.60 0.0M
2023-01-24 44.13 44.13 43.44 43.44 0.0M
2023-01-23 44.02 44.39 43.47 43.47 0.0M
2023-01-20 43.63 43.84 43.47 43.84 0.0M
2023-01-19 42.93 42.93 42.84 42.84 0.0M
2023-01-18 42.01 42.22 41.99 41.99 0.0M
2023-01-17 42.00 42.00 42.00 42.00 0.0M
2023-01-13 41.95 42.00 41.32 42.00 0.0M
2023-01-12 41.93 41.93 41.80 41.80 0.0M
2023-01-11 41.88 42.28 41.88 42.28 0.0M
2023-01-10 41.45 42.91 41.45 42.91 0.0M
2023-01-09 41.42 41.42 41.42 41.42 0.0M
2023-01-05 41.12 41.12 40.95 40.95 0.0M