Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.970	16.550	15.910	16.400	15.147	3,231,315
2023-04-27	16.670	16.970	16.250	16.370	15.119	3,412,822
2023-04-26	16.560	17.140	16.400	16.700	15.424	3,242,500
2023-04-25	16.690	16.830	16.100	16.530	15.267	4,176,632
2023-04-24	17.500	17.950	16.680	16.890	15.599	5,455,200
2023-04-21	18.000	18.000	16.880	17.000	15.701	5,944,664
2023-04-20	17.500	18.150	17.390	17.960	16.588	5,677,304
2023-04-19	17.580	17.780	17.280	17.530	16.191	3,314,880
2023-04-18	17.850	17.850	17.180	17.580	16.237	4,075,200
2023-04-17	18.080	18.260	17.660	17.860	16.495	5,821,600
2023-04-14	17.000	18.300	17.000	18.270	16.874	8,222,536
2023-04-13	17.850	17.850	17.040	17.040	15.738	5,045,772
2023-04-12	17.550	17.990	17.550	17.850	16.486	3,352,398
2023-04-11	17.900	18.000	17.530	17.670	16.320	4,051,700
2023-04-10	18.460	18.650	17.930	18.010	16.634	5,321,136
2023-04-07	18.300	18.500	18.020	18.340	16.939	5,363,100
2023-04-06	17.650	18.400	17.220	18.300	16.902	7,324,000
2023-04-04	17.940	17.940	17.530	17.660	16.311	4,212,100
2023-04-03	17.820	18.000	17.610	17.980	16.606	3,994,600
2023-03-31	17.780	17.800	17.460	17.690	16.338	3,405,700
2023-03-30	17.630	17.880	17.480	17.790	16.431	3,625,800
2023-03-29	17.500	17.770	17.410	17.640	16.292	3,296,436
2023-03-28	17.850	18.030	17.460	17.500	16.163	4,448,500
2023-03-27	17.630	18.100	17.630	17.960	16.588	5,448,100
2023-03-24	18.000	18.560	17.790	17.970	16.597	9,455,179
2023-03-23	17.810	18.180	17.700	18.080	16.699	5,640,572
2023-03-22	17.880	18.100	17.780	17.900	16.532	4,276,898
2023-03-21	17.800	18.190	17.660	17.910	16.542	4,798,500
2023-03-20	17.750	18.170	17.500	18.000	16.625	6,489,536
2023-03-17	17.850	18.120	17.710	17.750	16.394	5,503,468
2023-03-16	17.850	18.100	17.600	17.660	16.311	4,999,200
2023-03-15	18.100	18.610	17.830	17.880	16.514	10,638,800
2023-03-14	17.520	18.520	17.340	18.330	16.929	12,991,150
2023-03-13	16.700	17.900	16.590	17.650	16.301	8,118,121
2023-03-10	16.550	17.170	16.510	16.750	15.470	3,192,100
2023-03-09	16.420	16.820	16.360	16.720	15.442	2,263,400
2023-03-08	16.130	16.490	16.050	16.440	15.184	2,017,200
2023-03-07	16.570	16.700	16.090	16.130	14.898	2,996,100
2023-03-06	16.850	16.960	16.550	16.670	15.396	3,301,600
2023-03-03	16.850	17.380	16.830	16.980	15.683	4,797,832
2023-03-02	16.800	16.970	16.650	16.750	15.470	2,766,600
2023-03-01	16.550	16.790	16.430	16.750	15.470	2,904,468
2023-02-28	16.300	16.610	16.300	16.610	15.341	2,062,832
2023-02-27	16.710	16.830	16.270	16.390	15.138	2,810,100
2023-02-24	16.920	16.920	16.560	16.690	15.415	1,671,200
2023-02-23	16.910	17.020	16.700	16.810	15.526	2,596,258
2023-02-22	16.750	16.900	16.480	16.840	15.553	3,361,200
2023-02-21	17.110	17.270	16.600	16.740	15.461	4,410,233
2023-02-20	17.110	17.240	16.800	17.100	15.793	3,729,900
2023-02-17	17.430	17.680	17.080	17.110	15.803	3,185,001
2023-02-16	18.490	18.490	17.330	17.540	16.200	5,777,174
2023-02-15	18.340	18.710	18.200	18.470	17.059	4,696,332
2023-02-14	18.270	19.050	18.110	18.400	16.994	6,718,100
2023-02-13	17.550	18.670	17.550	18.250	16.856	7,561,036
2023-02-10	17.990	18.280	17.650	17.700	16.348	4,888,177
2023-02-09	18.540	18.720	17.200	17.880	16.514	10,744,030
2023-02-08	18.820	18.950	18.410	18.700	17.271	4,421,800
2023-02-07	18.450	18.950	17.980	18.820	17.382	8,279,134
2023-02-06	17.980	18.410	17.870	18.340	16.939	4,657,160
2023-02-03	18.150	18.320	17.700	17.970	16.597	4,439,600

← NewerPage 15 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.