Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	21.860	22.800	21.280	22.460	22.061	17,118,910
2026-01-15	21.220	21.770	21.020	21.600	21.217	8,816,500
2026-01-14	21.000	21.680	20.860	21.300	20.922	10,688,200
2026-01-13	21.680	21.680	20.900	20.900	20.529	9,500,000
2026-01-12	21.320	21.720	21.140	21.690	21.305	10,495,600
2026-01-09	20.880	21.360	20.780	21.320	20.942	10,821,200
2026-01-08	20.720	20.990	20.630	20.790	20.421	7,487,200
2026-01-07	20.190	21.250	20.080	20.810	20.441	12,834,600
2026-01-06	20.380	20.600	20.150	20.280	19.920	7,204,700
2026-01-05	19.900	20.290	19.560	20.160	19.802	7,936,100
2025-12-31	20.120	20.210	19.780	19.800	19.449	6,538,300
2025-12-30	20.010	20.150	19.910	19.950	19.596	5,127,502
2025-12-29	19.910	20.460	19.720	20.190	19.832	8,110,000
2025-12-26	20.590	20.590	19.960	20.000	19.645	9,609,749
2025-12-25	20.550	20.750	20.240	20.600	20.234	12,313,400
2025-12-24	19.760	21.230	19.560	20.830	20.460	20,358,131
2025-12-23	18.940	20.200	18.900	19.650	19.301	15,239,130
2025-12-22	18.400	19.280	18.380	18.950	18.614	8,605,000
2025-12-19	18.600	18.670	18.330	18.390	18.064	4,265,300
2025-12-18	18.300	18.930	18.150	18.440	18.113	6,329,100
2025-12-17	17.950	18.500	17.760	18.450	18.123	5,123,700
2025-12-16	18.140	18.140	17.810	17.950	17.631	3,783,700
2025-12-15	18.160	18.480	18.120	18.190	17.867	3,368,968
2025-12-12	18.110	18.390	17.980	18.160	17.838	3,331,800
2025-12-11	18.600	18.600	18.180	18.190	17.867	4,005,400
2025-12-10	18.800	18.800	18.260	18.420	18.093	4,906,900
2025-12-09	18.880	19.020	18.680	18.800	18.466	3,955,300
2025-12-08	18.950	19.030	18.700	18.990	18.653	5,747,000
2025-12-05	18.230	18.650	18.090	18.640	18.309	5,171,600
2025-12-04	18.450	18.620	17.990	18.300	17.975	6,675,000
2025-12-03	18.980	19.140	18.400	18.450	18.123	7,911,600
2025-12-02	19.500	19.520	18.900	18.980	18.643	7,713,390
2025-12-01	19.300	19.700	18.790	19.330	18.987	15,090,690
2025-11-28	20.240	20.350	20.000	20.230	19.871	3,995,000
2025-11-27	19.800	20.550	19.800	20.240	19.881	6,833,500
2025-11-26	19.820	20.150	19.730	19.860	19.508	3,927,301
2025-11-25	19.780	20.140	19.620	19.820	19.468	4,506,400
2025-11-24	19.250	19.750	19.180	19.620	19.272	5,114,700
2025-11-21	19.840	20.090	19.010	19.170	18.830	6,544,600
2025-11-20	20.150	20.350	19.950	20.040	19.684	5,047,500
2025-11-19	20.700	20.830	19.930	20.000	19.645	7,207,500
2025-11-18	20.940	21.150	20.670	20.850	20.480	5,879,800
2025-11-17	21.150	21.210	20.850	21.000	20.627	4,748,370
2025-11-14	21.310	21.450	20.880	20.920	20.549	6,147,800
2025-11-13	22.030	22.030	21.450	21.540	21.158	6,340,100
2025-11-12	22.290	22.410	21.700	21.910	21.521	4,965,000
2025-11-11	22.160	22.600	21.780	22.400	22.002	8,408,700
2025-11-10	22.290	22.760	21.820	22.120	21.727	5,757,000
2025-11-07	22.600	22.600	22.180	22.290	21.894	5,049,900
2025-11-06	22.550	22.980	22.400	22.650	22.248	4,903,200
2025-11-05	22.110	23.020	22.110	22.600	22.199	4,865,300
2025-11-04	22.990	22.990	22.250	22.490	22.091	4,607,400
2025-11-03	22.540	23.150	22.420	23.040	22.631	6,148,500
2025-10-31	22.700	23.000	22.620	22.730	22.327	5,289,499
2025-10-30	23.240	23.300	22.550	22.610	22.209	7,451,900
2025-10-29	22.990	23.450	22.810	23.380	22.965	7,254,000
2025-10-28	23.400	23.400	22.900	22.960	22.553	6,706,600
2025-10-27	23.330	23.550	22.750	23.480	23.063	7,894,700
2025-10-24	22.890	23.400	22.890	23.100	22.690	5,386,700
2025-10-23	22.790	23.050	22.200	22.950	22.543	7,497,900

← NewerPage 4 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.