Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	12.520	12.640	12.250	12.370	11.425	3,575,000
2024-01-22	13.440	13.560	12.470	12.520	11.563	3,784,300
2024-01-19	13.800	13.850	13.410	13.440	12.413	2,856,200
2024-01-18	13.910	14.000	13.360	13.730	12.681	3,843,500
2024-01-17	14.300	14.340	13.880	13.880	12.819	2,042,900
2024-01-16	14.540	14.610	14.030	14.310	13.217	2,808,200
2024-01-15	14.470	14.670	14.280	14.390	13.291	3,215,394
2024-01-12	14.800	14.970	14.570	14.570	13.457	2,073,100
2024-01-11	14.460	14.870	14.440	14.800	13.669	2,907,400
2024-01-10	14.840	14.840	14.440	14.490	13.383	2,457,700
2024-01-09	14.760	15.120	14.700	14.840	13.706	2,749,852
2024-01-08	15.150	15.250	14.760	14.760	13.632	2,979,400
2024-01-05	15.560	15.660	15.000	15.100	13.946	3,193,600
2024-01-04	15.850	15.960	15.540	15.600	14.408	2,307,400
2024-01-03	15.940	16.080	15.650	15.830	14.620	3,348,600
2024-01-02	16.250	16.480	15.830	15.940	14.722	4,763,916
2023-12-29	15.650	16.370	15.590	16.290	15.045	5,745,700
2023-12-28	15.190	15.950	15.050	15.790	14.584	4,998,500
2023-12-27	15.000	15.330	14.940	15.270	14.103	2,255,300
2023-12-26	15.370	15.370	14.880	14.980	13.835	2,870,700
2023-12-25	15.180	15.510	15.180	15.350	14.177	2,310,500
2023-12-22	15.640	15.760	15.200	15.290	14.122	3,574,300
2023-12-21	15.620	15.820	15.310	15.690	14.491	4,608,752
2023-12-20	15.860	16.220	15.600	15.740	14.537	6,704,202
2023-12-19	15.660	16.120	14.290	15.870	14.657	16,701,301
2023-12-18	16.730	16.850	16.250	16.280	15.036	3,997,302
2023-12-15	16.850	16.990	16.740	16.770	15.489	2,934,900
2023-12-14	16.880	17.050	16.760	16.850	15.563	2,564,100
2023-12-13	16.900	17.170	16.870	16.900	15.609	2,782,500
2023-12-12	17.270	17.400	17.050	17.130	15.821	2,683,200
2023-12-11	16.690	17.300	16.490	17.260	15.941	5,437,500
2023-12-08	16.830	17.200	16.770	16.780	15.498	4,390,500
2023-12-07	16.990	17.190	16.720	16.830	15.544	4,950,600
2023-12-06	17.260	17.390	17.010	17.060	15.756	5,305,552
2023-12-05	18.090	18.100	17.260	17.310	15.987	6,887,700
2023-12-04	18.000	18.360	18.000	18.190	16.800	5,103,100
2023-12-01	17.850	18.220	17.660	18.160	16.772	6,351,400
2023-11-30	18.040	18.260	17.550	17.860	16.495	6,511,626
2023-11-29	18.120	18.510	18.030	18.130	16.745	6,831,367
2023-11-28	18.070	18.370	17.950	18.110	16.726	6,856,367
2023-11-27	18.140	18.220	17.830	18.080	16.699	6,493,700
2023-11-24	19.070	19.070	18.000	18.180	16.791	15,513,090
2023-11-23	19.160	19.340	18.800	19.170	17.705	10,119,200
2023-11-22	19.450	20.090	18.930	18.950	17.502	17,804,500
2023-11-21	19.450	19.800	18.860	19.200	17.733	14,243,350
2023-11-20	19.240	19.640	19.110	19.400	17.918	18,730,510
2023-11-17	18.850	19.200	18.600	19.030	17.576	13,697,910
2023-11-16	19.160	19.420	18.370	18.790	17.354	20,503,900
2023-11-15	20.140	20.410	19.200	19.470	17.982	27,799,301
2023-11-14	19.300	20.470	18.900	20.290	18.740	29,378,721
2023-11-13	19.900	20.000	18.960	19.720	18.213	26,104,619
2023-11-10	19.060	20.630	18.720	20.070	18.537	31,885,000
2023-11-09	20.000	21.000	18.870	19.020	17.567	28,206,289
2023-11-08	20.310	21.400	19.860	19.990	18.463	36,418,090
2023-11-07	18.800	21.020	18.500	20.440	18.878	31,328,289
2023-11-06	17.190	20.320	17.190	19.370	17.890	27,843,160
2023-11-03	16.080	17.600	16.080	17.170	15.858	7,627,700
2023-11-02	16.710	16.800	16.030	16.180	14.944	3,675,100
2023-11-01	17.100	17.280	16.730	16.730	15.452	5,209,900
2023-10-31	16.230	17.150	16.170	16.980	15.683	7,406,600

← NewerPage 12 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.