Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	24.010	24.260	20.380	21.020	21.020	17,931,400
2026-07-17	26.140	26.290	23.320	23.680	23.680	17,114,461
2026-07-16	27.880	28.200	26.140	26.380	26.380	14,423,800
2026-07-15	29.820	31.340	28.020	28.210	28.210	12,787,698
2026-07-14	29.420	30.300	28.200	29.300	29.300	13,438,938
2026-07-13	31.170	33.120	29.170	29.270	29.270	16,371,185
2026-07-10	32.020	32.680	30.580	30.660	30.660	11,129,000
2026-07-09	31.070	31.410	29.130	31.290	31.290	14,620,500
2026-07-08	34.800	35.200	30.670	30.770	30.770	19,324,199
2026-07-07	35.550	35.590	33.610	34.630	34.630	13,404,100
2026-07-06	33.760	36.230	33.490	35.570	35.570	19,767,699
2026-07-03	34.300	35.120	33.700	33.740	33.740	9,846,000
2026-07-02	35.270	36.380	34.250	34.410	34.410	12,327,700
2026-07-01	37.650	38.260	35.600	35.850	35.850	12,677,800
2026-06-30	36.140	38.100	35.930	37.650	37.650	13,451,100
2026-06-29	38.480	38.800	35.150	36.170	36.170	19,225,309
2026-06-26	41.720	42.950	38.210	38.460	38.460	22,620,744
2026-06-25	41.000	42.000	40.380	41.060	41.060	11,558,300
2026-06-24	40.890	41.690	40.000	41.120	41.120	10,250,700
2026-06-23	42.100	42.950	40.690	41.510	41.510	14,420,400
2026-06-22	44.380	44.440	40.680	42.220	42.220	22,346,824
2026-06-18	43.730	45.580	43.130	44.640	44.640	16,852,199
2026-06-17	43.470	44.690	43.000	43.610	43.610	20,711,189
2026-06-16	42.000	45.980	41.100	44.850	44.850	28,689,100
2026-06-15	40.000	43.520	39.830	43.210	43.210	28,225,631
2026-06-12	37.550	41.000	37.000	39.270	39.270	29,171,150
2026-06-11	37.890	38.700	36.500	37.440	37.440	22,668,900
2026-06-10	35.910	40.100	35.500	38.580	38.580	37,632,398
2026-06-09	34.300	35.660	33.200	35.200	35.200	27,028,500
2026-06-08	28.350	35.170	28.200	33.200	33.200	34,474,102
2026-06-05	28.010	31.200	27.390	29.750	29.750	19,877,199
2026-06-04	27.830	28.840	27.630	28.110	28.110	9,711,600
2026-06-03	28.700	29.200	27.600	28.080	28.080	13,768,070
2026-06-02	27.810	29.380	27.710	28.700	28.700	11,929,700
2026-06-01	29.550	30.900	28.750	28.850	28.850	14,058,700
2026-05-29	29.900	30.730	28.850	29.350	29.350	14,605,300
2026-05-28	29.750	31.000	28.850	30.050	30.050	15,554,700
2026-05-27	30.810	32.000	29.760	30.500	30.500	13,577,500
2026-05-26	33.470	33.470	30.700	31.100	31.100	17,472,301
2026-05-25	31.860	34.050	31.520	33.310	33.310	19,822,400
2026-05-22	29.810	32.490	29.800	31.850	31.850	14,666,100
2026-05-21	31.500	32.220	29.750	29.900	29.900	13,459,300
2026-05-20	32.190	32.980	30.600	31.330	31.330	13,227,500
2026-05-19	32.330	32.400	31.220	32.190	32.190	11,761,400
2026-05-18	30.580	32.980	30.080	32.390	32.390	15,781,290
2026-05-15	31.380	32.130	30.000	30.600	30.600	14,576,000
2026-05-14	31.380	33.360	30.720	31.380	31.380	19,721,900
2026-05-13	31.600	32.120	30.700	31.300	31.300	12,842,520
2026-05-12	31.730	32.210	31.140	31.300	31.300	15,272,600
2026-05-11	30.070	32.000	29.900	31.860	31.860	25,199,141
2026-05-08	29.330	30.880	28.700	30.250	30.250	26,022,199
2026-05-07	26.200	29.450	25.850	29.090	29.090	29,910,000
2026-05-06	25.380	26.890	25.330	26.040	26.040	13,087,700
2026-04-30	25.640	26.050	24.930	25.020	25.020	9,682,700
2026-04-29	25.090	26.470	25.090	25.570	25.570	11,249,300
2026-04-28	25.660	25.660	24.890	25.050	25.050	11,088,300
2026-04-27	25.770	26.490	25.050	25.670	25.670	12,964,200
2026-04-24	26.190	27.040	25.510	25.760	25.760	13,910,500
2026-04-23	28.740	28.990	25.200	26.110	26.110	30,808,900
2026-04-22	27.400	28.780	27.300	28.730	28.730	18,918,199

← NewerPage 2 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.