Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	27.730	28.160	27.440	27.660	27.660	12,575,400
2026-04-20	28.290	28.990	27.400	28.110	28.110	18,553,600
2026-04-17	27.900	28.880	27.360	28.570	28.570	21,973,900
2026-04-16	27.800	28.540	27.200	28.110	28.110	20,613,100
2026-04-15	27.550	28.900	27.090	27.640	27.640	24,137,600
2026-04-14	25.800	27.690	25.640	27.600	27.600	26,113,600
2026-04-13	25.510	25.990	25.050	25.890	25.890	17,462,320
2026-04-10	27.240	27.360	26.270	26.380	26.380	18,460,900
2026-04-09	27.970	28.160	27.300	27.370	27.370	19,039,100
2026-04-08	28.360	29.290	27.770	28.400	28.400	24,229,900
2026-04-07	27.580	28.660	27.030	27.380	27.380	25,528,471
2026-04-03	24.920	28.680	24.510	28.080	28.080	42,356,770
2026-04-02	24.400	25.580	23.860	24.710	24.710	17,326,801
2026-04-01	24.030	25.080	23.850	24.210	24.210	13,364,200
2026-03-31	24.410	24.500	23.350	23.400	23.400	13,051,400
2026-03-30	24.520	25.030	24.300	24.640	24.640	10,831,100
2026-03-27	24.300	26.200	23.960	25.040	25.040	20,458,301
2026-03-26	24.440	25.230	23.960	24.740	24.740	20,897,971
2026-03-25	22.690	24.730	22.680	24.490	24.490	21,317,340
2026-03-24	22.380	22.760	21.680	22.690	22.690	12,053,600
2026-03-23	22.700	23.070	21.610	21.790	21.790	15,977,200
2026-03-20	24.640	25.070	23.520	23.550	23.550	21,895,891
2026-03-19	25.000	25.970	24.450	24.580	24.580	24,395,090
2026-03-18	23.700	26.210	23.650	25.560	25.560	34,104,281
2026-03-17	23.600	24.960	23.120	23.860	23.860	31,046,090
2026-03-16	22.760	23.470	22.230	23.470	23.470	18,762,949
2026-03-13	22.310	23.300	22.150	23.150	23.150	18,300,199
2026-03-12	22.500	22.700	22.150	22.400	22.400	7,399,100
2026-03-11	22.570	23.200	22.430	22.610	22.610	11,065,000
2026-03-10	22.020	22.770	21.890	22.580	22.580	10,177,500
2026-03-09	21.490	21.750	20.800	21.680	21.680	8,544,900
2026-03-06	21.650	22.090	21.120	21.890	21.890	7,687,324
2026-03-05	21.240	22.370	21.240	21.750	21.750	10,835,970
2026-03-04	20.600	21.260	20.600	20.800	20.800	5,600,400
2026-03-03	21.780	22.350	20.890	21.010	21.010	8,639,756
2026-03-02	21.990	22.360	21.470	21.770	21.770	9,911,300
2026-02-27	22.430	22.820	22.070	22.470	22.470	8,990,502
2026-02-26	21.580	23.290	21.470	22.830	22.830	17,480,199
2026-02-25	21.130	21.790	21.080	21.610	21.610	5,983,300
2026-02-24	20.990	21.490	20.750	21.200	21.200	4,891,700
2026-02-13	20.900	21.140	20.790	20.830	20.830	3,063,800
2026-02-12	20.810	21.240	20.780	20.980	20.980	3,611,800
2026-02-11	20.720	21.030	20.560	20.810	20.810	3,018,199
2026-02-10	20.840	21.080	20.500	20.820	20.820	3,646,800
2026-02-09	20.520	20.970	20.410	20.840	20.840	5,052,200
2026-02-06	20.240	20.820	20.000	20.180	20.180	6,254,400
2026-02-05	21.050	21.050	20.280	20.420	20.420	3,871,000
2026-02-04	21.170	21.190	20.790	21.030	21.030	3,617,900
2026-02-03	20.840	21.250	20.800	21.210	21.210	4,757,048
2026-02-02	21.020	21.290	20.550	20.590	20.590	4,340,926
2026-01-30	20.990	21.360	20.450	21.190	21.190	6,550,500
2026-01-29	21.850	21.970	20.960	21.010	21.010	7,682,800
2026-01-28	22.500	22.600	21.910	21.950	21.950	6,947,562
2026-01-27	22.220	22.890	22.050	22.590	22.590	8,695,162
2026-01-26	22.650	22.650	21.810	22.370	22.370	9,985,808
2026-01-23	22.690	23.380	22.390	23.100	22.690	10,526,960
2026-01-22	23.350	23.580	22.550	22.690	22.287	11,048,200
2026-01-21	22.550	23.600	22.400	23.300	22.887	15,480,100
2026-01-20	22.700	22.990	22.180	22.550	22.150	10,691,300
2026-01-19	22.800	23.070	22.250	22.690	22.287	15,978,060

← NewerPage 3 of 5 · 243 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.