Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	15.060	15.170	14.920	15.110	13.955	1,510,763
2023-07-27	15.220	15.380	15.000	15.040	13.891	2,307,264
2023-07-26	15.510	15.560	15.180	15.260	14.094	2,458,200
2023-07-25	15.720	15.790	15.400	15.570	14.380	3,284,500
2023-07-24	15.320	16.080	15.150	15.740	14.537	4,314,883
2023-07-21	15.350	16.240	15.210	15.400	14.223	4,201,800
2023-07-20	15.850	15.970	15.350	15.380	14.205	2,954,302
2023-07-19	16.030	16.300	15.830	15.850	14.639	3,817,348
2023-07-18	15.990	16.770	15.980	16.220	14.981	6,889,200
2023-07-17	16.020	16.180	15.700	15.950	14.731	2,351,865
2023-07-14	15.790	16.030	15.620	15.980	14.759	2,487,601
2023-07-13	15.500	16.050	15.310	15.860	14.648	3,749,900
2023-07-12	15.500	15.720	15.320	15.370	14.196	1,606,100
2023-07-11	15.170	15.560	15.110	15.500	14.316	1,860,100
2023-07-10	15.540	15.620	15.030	15.180	14.020	1,556,195
2023-07-07	15.710	15.790	15.400	15.460	14.279	1,575,300
2023-07-06	15.840	15.970	15.700	15.780	14.574	1,282,900
2023-07-05	16.030	16.130	15.810	15.840	14.630	1,571,200
2023-07-04	15.860	16.190	15.750	16.060	14.833	2,303,700
2023-07-03	16.040	16.260	15.830	15.860	14.648	2,082,800
2023-06-30	16.000	16.200	15.860	16.040	14.814	2,175,100
2023-06-29	15.610	16.170	15.580	16.000	14.777	3,868,400
2023-06-28	15.480	15.760	14.930	15.720	14.519	3,111,700
2023-06-27	15.230	15.630	15.230	15.610	14.417	1,462,052
2023-06-26	15.410	15.710	15.200	15.230	14.066	2,086,800
2023-06-21	16.000	16.070	15.510	15.510	14.325	2,068,100
2023-06-20	15.740	16.140	15.590	15.960	14.741	2,288,500
2023-06-19	15.640	15.830	15.540	15.740	14.537	1,676,000
2023-06-16	15.330	15.640	15.170	15.640	14.445	2,351,376
2023-06-15	15.230	15.520	15.130	15.390	14.214	2,217,500
2023-06-14	15.410	15.490	15.120	15.230	14.066	2,193,660
2023-06-13	15.570	15.590	15.400	15.480	14.297	1,396,400
2023-06-12	15.430	15.610	15.150	15.560	14.371	1,568,900
2023-06-09	15.290	15.430	15.050	15.330	14.159	1,538,316
2023-06-08	15.500	15.550	15.100	15.190	14.029	1,701,516
2023-06-07	15.520	15.730	15.420	15.620	14.427	1,274,000
2023-06-06	16.040	16.050	15.440	15.460	14.279	1,968,700
2023-06-05	16.090	16.300	15.990	16.020	14.796	1,547,800
2023-06-02	16.590	16.590	16.100	16.170	14.935	2,236,028
2023-06-01	16.320	16.650	16.210	16.480	15.221	2,172,700
2023-05-31	16.450	16.550	16.180	16.330	15.082	2,704,132
2023-05-30	16.420	16.650	16.350	16.640	15.369	1,586,932
2023-05-29	16.580	16.720	16.410	16.500	15.239	1,454,432
2023-05-26	16.310	16.700	16.200	16.600	15.332	1,937,700
2023-05-25	16.210	16.460	16.060	16.410	15.156	2,206,500
2023-05-24	15.780	16.330	15.760	16.280	15.036	2,602,154
2023-05-23	15.950	16.300	15.800	15.950	14.731	2,177,522
2023-05-22	16.030	16.130	15.810	15.930	14.713	1,532,936
2023-05-19	15.730	16.240	15.710	16.070	14.842	2,425,700
2023-05-18	15.570	15.870	15.370	15.810	14.602	2,275,000
2023-05-17	15.270	15.670	15.200	15.600	14.408	2,299,800
2023-05-16	15.110	15.560	14.950	15.360	14.186	2,221,000
2023-05-15	14.940	15.200	14.800	15.100	13.946	1,249,862
2023-05-12	15.320	15.390	15.000	15.010	13.863	1,170,000
2023-05-11	15.140	15.330	14.980	15.290	14.122	1,459,100
2023-05-10	14.960	15.210	14.840	15.060	13.909	1,474,516
2023-05-09	15.140	15.520	14.820	14.940	13.798	2,066,100
2023-05-08	15.300	15.440	15.050	15.140	13.983	2,037,100
2023-05-05	15.890	15.940	15.250	15.260	14.094	2,944,736
2023-05-04	16.300	16.410	15.740	15.880	14.667	3,151,611

← NewerPage 14 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.