Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.290	10.760	10.290	10.660	9.846	4,338,600
2024-04-25	10.520	10.620	10.340	10.390	9.596	4,904,900
2024-04-24	10.230	10.710	10.200	10.620	9.809	4,589,700
2024-04-23	10.070	10.290	9.950	10.170	9.393	3,401,622
2024-04-22	9.970	10.110	9.570	10.000	9.236	4,024,030
2024-04-19	10.100	10.210	9.800	9.930	9.171	3,993,900
2024-04-18	10.450	10.600	10.020	10.100	9.328	4,938,700
2024-04-17	9.500	10.400	9.500	10.380	9.587	7,030,500
2024-04-16	10.200	10.220	9.100	9.200	8.497	7,435,222
2024-04-15	11.150	11.180	10.080	10.290	9.504	8,025,600
2024-04-12	11.180	11.810	11.110	11.280	10.418	4,693,200
2024-04-11	11.030	11.350	10.900	11.120	10.270	3,152,130
2024-04-10	11.580	11.640	10.920	11.110	10.261	4,559,500
2024-04-09	11.480	11.760	11.420	11.580	10.695	3,165,300
2024-04-08	11.890	11.940	11.450	11.490	10.612	4,702,900
2024-04-03	12.400	12.400	11.720	11.990	11.074	5,344,404
2024-04-02	12.720	12.750	12.310	12.440	11.490	4,472,000
2024-04-01	12.330	12.880	12.290	12.710	11.739	5,094,100
2024-03-29	12.230	12.500	11.990	12.290	11.351	5,372,900
2024-03-28	11.650	12.390	11.560	12.200	11.268	6,789,500
2024-03-27	12.400	12.460	11.580	11.650	10.760	8,084,600
2024-03-26	12.630	12.860	12.130	12.440	11.490	7,520,204
2024-03-25	13.550	13.600	12.590	12.630	11.665	11,854,400
2024-03-22	13.240	13.600	13.120	13.550	12.515	9,636,821
2024-03-21	13.180	13.450	13.090	13.280	12.265	6,760,369
2024-03-20	13.070	13.310	12.870	13.260	12.247	8,560,800
2024-03-19	12.910	13.220	12.900	12.950	11.961	7,560,713
2024-03-18	12.710	13.020	12.710	12.980	11.988	7,943,767
2024-03-15	12.500	12.880	12.300	12.800	11.822	8,793,699
2024-03-14	12.370	12.910	12.330	12.680	11.711	9,701,901
2024-03-13	12.520	12.680	12.360	12.440	11.490	8,492,860
2024-03-12	12.800	12.860	12.350	12.590	11.628	11,985,370
2024-03-11	12.400	13.030	12.290	12.990	11.997	13,755,790
2024-03-08	11.900	12.580	11.770	12.410	11.462	9,023,989
2024-03-07	12.120	12.530	11.920	11.960	11.046	7,720,989
2024-03-06	11.720	12.200	11.530	12.040	11.120	7,348,200
2024-03-05	11.870	12.320	11.770	11.810	10.908	6,878,900
2024-03-04	12.070	12.220	11.680	11.980	11.065	5,109,195
2024-03-01	12.030	12.200	11.810	12.070	11.148	7,015,073
2024-02-29	10.890	11.880	10.850	11.880	10.972	10,432,900
2024-02-28	12.330	12.520	10.940	11.040	10.196	13,099,000
2024-02-27	11.790	12.330	11.660	12.330	11.388	10,336,200
2024-02-26	11.690	12.330	11.400	12.040	11.120	12,680,770
2024-02-23	10.750	11.350	10.560	11.340	10.474	9,808,900
2024-02-22	9.990	10.660	9.990	10.660	9.846	9,091,800
2024-02-21	9.620	10.490	9.550	10.050	9.282	9,508,546
2024-02-20	9.520	9.860	9.300	9.750	9.005	6,368,146
2024-02-19	8.980	9.660	8.980	9.510	8.783	9,116,014
2024-02-08	8.000	8.980	7.450	8.970	8.285	10,938,550
2024-02-07	8.570	8.730	7.840	8.000	7.389	11,723,800
2024-02-06	8.340	8.910	7.360	8.760	8.091	9,133,753
2024-02-05	9.880	10.180	8.200	8.590	7.934	9,514,300
2024-02-02	10.840	11.140	9.800	10.110	9.338	5,875,000
2024-02-01	11.040	11.150	10.640	10.880	10.049	5,811,402
2024-01-31	11.940	12.080	10.990	11.050	10.206	4,583,400
2024-01-30	12.450	12.450	11.910	11.930	11.018	2,660,300
2024-01-29	13.010	13.010	12.220	12.250	11.314	2,938,900
2024-01-26	12.960	13.120	12.850	12.860	11.877	3,648,700
2024-01-25	12.460	12.960	12.260	12.920	11.933	3,486,200
2024-01-24	12.590	12.660	11.890	12.420	11.471	3,781,400

← NewerPage 11 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.