Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.820	10.920	10.480	10.610	9.908	5,384,000
2024-07-24	10.840	11.260	10.840	10.890	10.169	6,064,400
2024-07-23	11.400	11.440	11.000	11.110	10.375	9,301,100
2024-07-22	10.730	11.680	10.680	11.560	10.795	14,045,700
2024-07-19	10.500	10.980	10.360	10.800	10.085	5,139,200
2024-07-18	10.350	10.630	10.160	10.600	9.899	5,464,500
2024-07-17	11.100	11.250	10.550	10.630	9.927	7,805,402
2024-07-16	11.120	11.400	10.930	11.290	10.543	9,057,052
2024-07-15	10.760	11.370	10.620	11.130	10.393	8,857,900
2024-07-12	11.100	11.250	10.770	10.840	10.123	3,762,200
2024-07-11	11.000	11.250	10.710	11.090	10.356	6,171,800
2024-07-10	10.700	10.840	10.590	10.610	9.908	3,427,800
2024-07-09	10.200	10.790	10.130	10.770	10.057	5,521,809
2024-07-08	10.700	10.720	10.190	10.230	9.553	3,565,700
2024-07-05	10.500	10.720	10.280	10.600	9.899	3,708,300
2024-07-04	10.890	11.240	10.550	10.600	9.899	5,273,100
2024-07-03	10.970	11.150	10.710	10.860	10.141	4,055,900
2024-07-02	11.230	11.230	10.920	10.980	10.253	4,394,200
2024-07-01	11.450	11.540	10.840	11.170	10.431	7,366,398
2024-06-28	11.050	11.700	10.930	11.440	10.683	8,240,698
2024-06-27	11.290	11.520	11.110	11.120	10.384	6,301,700
2024-06-26	10.770	11.370	10.600	11.330	10.580	5,840,600
2024-06-25	11.000	11.160	10.670	10.810	10.095	6,794,600
2024-06-24	11.580	11.600	10.930	11.000	10.272	9,508,468
2024-06-21	11.610	11.840	11.360	11.690	10.916	10,123,700
2024-06-20	11.660	12.480	11.500	11.950	11.159	16,678,400
2024-06-19	11.680	11.950	11.440	11.760	10.982	7,743,900
2024-06-18	11.390	11.660	11.380	11.660	10.888	5,471,500
2024-06-17	11.350	11.520	11.190	11.380	10.627	4,528,400
2024-06-14	11.500	11.540	11.200	11.340	10.590	5,201,000
2024-06-13	11.430	11.800	11.370	11.540	10.776	8,861,800
2024-06-12	11.240	11.990	11.210	11.440	10.683	10,155,200
2024-06-11	10.550	11.100	10.200	11.060	10.328	7,780,460
2024-06-07	10.420	10.700	10.360	10.540	9.843	5,668,400
2024-06-06	10.650	10.990	10.090	10.210	9.534	8,197,950
2024-06-05	10.910	10.930	10.530	10.690	9.983	5,312,500
2024-06-04	11.330	11.460	10.700	10.930	10.207	8,762,200
2024-06-03	11.620	11.660	11.270	11.460	10.702	7,899,300
2024-05-31	11.090	11.850	11.020	11.620	10.851	12,731,100
2024-05-30	11.600	11.620	11.200	11.210	10.468	12,975,390
2024-05-29	12.130	12.330	11.710	11.860	11.075	13,182,200
2024-05-28	12.200	12.880	11.960	12.310	11.495	13,886,600
2024-05-27	12.310	12.570	11.810	12.550	11.719	18,892,230
2024-05-24	13.260	13.260	12.510	12.780	11.934	26,996,631
2024-05-23	12.050	14.550	12.050	14.000	13.074	38,731,621
2024-05-22	13.330	13.500	11.910	12.350	11.533	22,847,189
2024-05-21	11.480	11.620	11.320	11.410	10.538	3,404,400
2024-05-20	11.660	11.740	11.460	11.570	10.686	3,771,700
2024-05-17	11.160	11.640	11.140	11.610	10.723	4,852,600
2024-05-16	11.030	11.370	11.000	11.220	10.363	3,381,400
2024-05-15	11.240	11.420	11.030	11.100	10.252	3,343,830
2024-05-14	11.200	11.480	11.060	11.250	10.390	2,929,700
2024-05-13	11.170	11.240	10.870	11.050	10.206	3,634,730
2024-05-10	11.750	11.850	11.310	11.360	10.492	4,381,480
2024-05-09	11.490	11.860	11.450	11.750	10.852	4,362,220
2024-05-08	11.740	11.800	11.400	11.460	10.584	3,822,900
2024-05-07	11.460	11.760	11.360	11.730	10.834	4,748,600
2024-05-06	11.600	11.820	11.450	11.460	10.584	3,930,600
2024-04-30	11.560	11.670	11.320	11.470	10.594	4,282,704
2024-04-29	10.900	11.540	10.900	11.520	10.640	6,281,016

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-26	0.4100 CNY
2025-05-27	0.4000 CNY
2024-09-04	0.3800 CNY
2024-05-22	0.1250 CNY
2022-05-27	0.5000 CNY
2021-05-28	0.1000 CNY

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