Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	18.010	18.840	18.000	18.380	16.976	6,804,821
2023-02-01	18.020	18.340	17.860	18.150	16.763	4,288,096
2023-01-31	17.950	18.440	17.400	18.100	16.717	6,704,275
2023-01-30	18.380	18.520	17.800	17.860	16.495	6,887,775
2023-01-20	18.250	18.440	18.020	18.380	16.976	3,409,224
2023-01-19	17.990	18.390	17.810	18.210	16.819	3,920,278
2023-01-18	17.610	18.120	17.510	17.980	16.606	4,124,500
2023-01-17	17.780	17.990	17.490	17.860	16.495	5,373,398
2023-01-16	17.670	17.790	17.510	17.700	16.348	5,291,490
2023-01-13	17.530	17.960	17.350	17.500	16.163	5,961,700
2023-01-12	18.380	18.490	17.750	17.820	16.458	6,510,800
2023-01-11	17.390	19.000	17.390	18.200	16.809	12,616,090
2023-01-10	16.910	17.190	16.890	17.060	15.756	1,649,014
2023-01-09	17.390	17.410	16.910	17.010	15.710	2,874,158
2023-01-06	17.060	17.440	17.000	17.340	16.015	4,023,400
2023-01-05	16.910	17.100	16.710	17.060	15.756	2,882,600
2023-01-04	16.660	17.500	16.660	17.020	15.720	3,405,400
2023-01-03	16.510	16.770	16.280	16.730	15.452	1,843,436
2022-12-30	16.160	16.420	15.560	16.420	15.165	3,131,978
2022-12-29	16.190	16.440	16.140	16.160	14.925	1,340,500
2022-12-28	16.590	16.760	16.280	16.290	15.045	1,841,400
2022-12-27	16.970	17.150	16.550	16.750	15.470	2,644,275
2022-12-26	16.590	17.100	16.460	16.970	15.673	3,610,088
2022-12-23	16.480	16.600	15.910	16.600	15.332	2,768,700
2022-12-22	16.720	16.800	16.100	16.400	15.147	2,611,524
2022-12-21	16.550	16.780	16.330	16.620	15.350	2,655,200
2022-12-20	16.170	16.780	16.080	16.650	15.378	3,652,417
2022-12-19	17.020	17.040	16.310	16.380	15.128	3,575,500
2022-12-16	17.010	17.350	16.820	17.100	15.793	5,696,720
2022-12-15	16.830	18.010	16.570	17.230	15.914	11,925,090
2022-12-14	15.690	17.650	15.690	17.330	16.006	10,947,110
2022-12-13	15.880	15.950	15.480	15.500	14.316	1,327,200
2022-12-12	15.600	15.990	15.490	15.880	14.667	1,479,722
2022-12-09	15.480	15.700	15.400	15.610	14.417	1,248,800
2022-12-08	15.770	15.800	15.400	15.500	14.316	1,494,200
2022-12-07	15.820	15.920	15.580	15.890	14.676	1,265,088
2022-12-06	15.950	16.050	15.700	15.770	14.565	1,422,200
2022-12-05	15.720	15.970	15.720	15.960	14.741	1,421,200
2022-12-02	15.670	15.840	15.570	15.720	14.519	952,405
2022-12-01	15.780	15.990	15.520	15.580	14.390	1,472,589
2022-11-30	15.600	15.680	15.390	15.510	14.325	1,122,600
2022-11-29	15.250	15.540	15.200	15.500	14.316	1,138,900
2022-11-28	15.370	15.440	15.100	15.200	14.039	1,191,550
2022-11-25	15.820	15.980	15.350	15.370	14.196	1,810,800
2022-11-24	16.490	16.500	15.780	15.810	14.602	2,246,588
2022-11-23	16.710	16.830	15.960	16.140	14.907	3,440,750
2022-11-22	17.180	17.490	16.510	16.700	15.424	3,455,468
2022-11-21	17.110	17.310	16.860	17.220	15.904	2,138,100
2022-11-18	16.750	17.290	16.700	17.200	15.886	3,287,740
2022-11-17	17.010	17.110	16.680	16.810	15.526	2,370,280
2022-11-16	17.330	17.480	17.000	17.040	15.738	2,550,240
2022-11-15	16.880	17.720	16.840	17.390	16.061	4,683,700
2022-11-14	16.980	17.380	16.880	16.940	15.646	2,384,200
2022-11-11	17.570	17.750	17.200	17.260	15.941	3,968,887
2022-11-10	17.010	17.750	16.900	17.360	16.034	4,317,647
2022-11-09	17.150	17.250	16.800	17.210	15.895	2,610,939
2022-11-08	17.090	17.190	16.750	17.120	15.812	2,206,170
2022-11-07	17.390	17.390	16.910	17.090	15.784	3,380,322
2022-11-04	17.390	17.550	17.100	17.210	15.895	5,480,200
2022-11-03	16.410	17.620	16.410	17.470	16.135	7,021,868

← NewerPage 16 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.