Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	15.400	16.390	15.100	16.330	15.082	5,983,320
2023-10-27	15.930	15.990	14.960	15.400	14.223	8,040,700
2023-10-26	16.210	16.440	15.960	16.420	15.165	2,731,500
2023-10-25	16.100	16.400	16.030	16.360	15.110	2,426,700
2023-10-24	15.610	16.280	15.470	16.080	14.851	3,009,800
2023-10-23	16.010	16.380	15.650	15.780	14.574	3,527,000
2023-10-20	16.680	16.920	16.320	16.340	15.092	4,163,400
2023-10-19	16.720	17.450	16.680	16.850	15.563	5,228,700
2023-10-18	17.000	17.550	16.800	16.850	15.563	4,345,600
2023-10-17	17.170	17.170	16.780	17.100	15.793	3,368,500
2023-10-16	17.230	17.770	16.910	17.170	15.858	6,125,300
2023-10-13	17.260	17.580	17.120	17.360	16.034	4,587,000
2023-10-12	17.580	17.640	16.950	17.230	15.914	5,036,762
2023-10-11	17.350	17.720	17.060	17.580	16.237	6,848,962
2023-10-10	17.320	17.450	17.130	17.290	15.969	3,879,300
2023-10-09	17.320	17.410	17.060	17.200	15.886	5,203,800
2023-09-28	16.600	17.350	16.570	17.230	15.914	5,998,700
2023-09-27	16.730	16.830	16.420	16.430	15.175	4,431,020
2023-09-26	16.830	16.940	16.510	16.730	15.452	6,953,200
2023-09-25	17.210	17.720	17.180	17.190	15.877	6,551,700
2023-09-22	16.920	17.550	16.700	17.460	16.126	9,477,200
2023-09-21	17.410	17.800	16.820	17.200	15.886	11,557,600
2023-09-20	16.610	17.230	16.410	17.100	15.793	7,081,700
2023-09-19	16.500	16.850	16.380	16.630	15.359	3,899,700
2023-09-18	16.580	16.830	16.440	16.680	15.406	4,010,632
2023-09-15	16.800	17.020	16.550	16.580	15.313	4,932,838
2023-09-14	16.890	17.120	16.590	16.750	15.470	6,418,302
2023-09-13	17.400	17.620	16.880	17.110	15.803	10,672,240
2023-09-12	17.100	18.170	16.770	17.880	16.514	15,036,540
2023-09-11	17.270	17.580	16.800	16.910	15.618	10,502,800
2023-09-08	17.510	17.940	17.030	17.610	16.264	14,260,400
2023-09-07	18.300	18.430	17.350	17.350	16.024	20,066,369
2023-09-06	17.010	19.500	17.010	18.930	17.484	30,563,340
2023-09-05	17.250	19.670	17.250	17.950	16.578	27,400,711
2023-09-04	16.030	16.390	15.810	16.390	15.138	4,874,200
2023-09-01	16.000	16.180	15.630	16.030	14.805	4,481,200
2023-08-31	16.100	16.230	15.800	15.910	14.694	5,296,500
2023-08-30	15.590	16.590	15.570	16.070	14.842	12,168,300
2023-08-29	14.330	15.220	14.230	15.200	14.039	4,414,300
2023-08-28	15.180	15.220	14.080	14.130	13.050	2,519,600
2023-08-25	15.030	15.050	14.350	14.440	13.337	2,877,000
2023-08-24	15.320	15.350	14.900	15.140	13.983	2,947,700
2023-08-23	15.100	15.420	14.920	15.120	13.965	3,639,000
2023-08-22	14.900	15.130	14.800	15.100	13.946	2,063,200
2023-08-21	14.770	15.100	14.690	14.900	13.762	2,392,000
2023-08-18	14.460	15.320	14.420	14.900	13.762	4,492,700
2023-08-17	14.000	14.520	13.840	14.420	13.318	1,857,300
2023-08-16	14.590	14.590	13.910	13.970	12.903	1,774,500
2023-08-15	14.600	14.690	14.400	14.450	13.346	1,001,500
2023-08-14	14.600	14.660	14.270	14.630	13.512	1,378,700
2023-08-11	15.070	15.130	14.630	14.660	13.540	1,825,935
2023-08-10	15.030	15.160	14.970	15.100	13.946	1,262,835
2023-08-09	15.000	15.130	14.950	15.010	13.863	1,289,235
2023-08-08	15.320	15.450	15.010	15.110	13.955	2,661,128
2023-08-07	15.290	16.190	15.220	15.470	14.288	4,329,263
2023-08-04	15.130	15.160	15.020	15.100	13.946	924,200
2023-08-03	15.160	15.190	14.930	15.030	13.882	1,819,500
2023-08-02	15.350	15.350	15.120	15.190	14.029	1,424,700
2023-08-01	15.210	15.300	15.090	15.190	14.029	1,309,664
2023-07-31	15.110	15.260	15.020	15.170	14.011	1,494,264

← NewerPage 13 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.