Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	16.410	17.620	16.410	17.470	16.135	7,021,868
2022-11-02	16.270	17.300	16.250	16.700	15.424	6,442,415
2022-11-01	16.830	17.030	16.400	17.030	15.729	5,598,027
2022-10-31	16.800	17.600	16.510	16.980	15.683	8,523,649
2022-10-28	17.200	18.250	16.880	17.010	15.710	11,349,440
2022-10-27	16.570	17.180	16.510	16.880	15.590	6,358,303
2022-10-26	15.950	16.760	15.950	16.580	15.313	4,669,341
2022-10-25	15.860	16.180	15.300	15.900	14.685	3,670,484
2022-10-24	16.290	17.210	16.150	16.170	14.935	5,235,108
2022-10-21	17.180	17.180	16.250	16.320	15.073	6,117,000
2022-10-20	16.480	17.210	16.020	17.180	15.867	7,614,825
2022-10-19	16.180	16.680	15.960	16.380	15.128	3,183,432
2022-10-18	16.600	16.680	16.070	16.180	14.944	3,384,202
2022-10-17	16.340	16.840	16.150	16.660	15.387	3,128,432
2022-10-14	16.220	16.550	16.190	16.350	15.101	2,294,132
2022-10-13	16.750	16.860	16.150	16.180	14.944	3,420,636
2022-10-12	16.070	16.680	15.930	16.660	15.387	3,086,221
2022-10-11	15.600	16.300	15.400	16.180	14.944	1,984,421
2022-10-10	15.840	16.100	15.440	15.620	14.427	2,204,491
2022-09-30	16.320	16.400	15.750	15.840	14.630	3,008,933
2022-09-29	16.500	16.710	16.110	16.240	14.999	3,612,400
2022-09-28	16.180	16.740	16.000	16.460	15.202	5,541,232
2022-09-27	16.000	16.310	15.730	16.300	15.055	4,825,416
2022-09-26	15.300	16.060	15.270	15.870	14.657	4,740,718
2022-09-23	16.090	16.160	15.380	15.470	14.288	3,702,100
2022-09-22	15.420	16.450	15.280	15.980	14.759	5,703,563
2022-09-21	15.820	15.820	15.050	15.580	14.390	6,183,440
2022-09-20	13.870	15.450	13.870	15.240	14.076	5,931,900
2022-09-19	13.880	14.550	13.750	13.850	12.792	3,461,500
2022-09-16	14.250	14.390	13.790	13.900	12.838	2,335,000
2022-09-15	14.960	15.060	13.900	14.200	13.115	3,841,200
2022-09-14	14.750	15.000	14.600	14.850	13.715	2,213,600
2022-09-13	15.040	15.340	14.850	15.020	13.872	2,627,500
2022-09-09	15.250	15.250	14.900	15.040	13.891	1,708,270
2022-09-08	15.610	15.690	15.180	15.180	14.020	2,530,705
2022-09-07	15.300	15.780	15.230	15.640	14.445	3,497,890
2022-09-06	15.110	15.420	14.900	15.310	14.140	2,609,600
2022-09-05	15.400	15.550	14.960	15.040	13.891	3,927,801
2022-09-02	15.250	15.430	14.900	15.400	14.223	2,412,500
2022-09-01	15.230	15.680	14.990	15.080	13.928	2,608,000
2022-08-31	15.720	15.850	15.070	15.250	14.085	3,687,833
2022-08-30	16.160	16.370	15.480	15.810	14.602	4,674,556
2022-08-29	16.050	16.450	16.000	16.160	14.925	2,870,100
2022-08-26	16.500	16.740	16.230	16.350	15.101	3,044,756
2022-08-25	17.700	17.720	16.160	16.380	15.128	7,341,456
2022-08-24	18.900	18.970	17.400	17.500	16.163	5,861,400
2022-08-23	18.930	19.290	18.590	18.880	17.437	3,560,811
2022-08-22	19.480	19.480	18.390	18.810	17.373	5,448,140
2022-08-19	20.060	20.270	18.600	19.150	17.687	9,754,131
2022-08-18	19.540	20.320	19.050	20.220	18.675	6,820,867
2022-08-17	20.620	20.630	19.960	20.080	18.546	6,263,900
2022-08-16	19.970	21.000	19.680	20.730	19.146	8,907,700
2022-08-15	20.510	20.880	19.810	20.130	18.592	7,610,053
2022-08-12	20.580	21.580	20.280	20.340	18.786	10,717,580
2022-08-11	20.430	21.780	20.430	21.050	19.442	16,217,370
2022-08-10	20.000	22.240	19.900	20.790	19.201	18,415,699
2022-08-09	19.290	19.630	18.850	19.330	17.853	7,362,208
2022-08-08	19.010	19.800	18.860	19.750	18.241	11,013,370
2022-08-05	18.100	19.640	18.100	18.980	17.530	10,326,690
2022-08-04	17.520	18.130	17.520	17.920	16.551	4,221,265

← NewerPage 17 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.