Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.030	23.190	22.750	22.790	22.386	4,947,800
2025-10-21	21.860	23.340	21.810	23.200	22.788	12,189,990
2025-10-20	21.570	22.100	21.570	21.760	21.374	5,623,000
2025-10-17	22.350	22.350	21.310	21.380	21.001	6,263,700
2025-10-16	22.750	22.830	22.000	22.170	21.777	5,810,100
2025-10-15	21.910	23.130	21.680	22.950	22.543	11,019,820
2025-10-14	22.870	23.000	21.810	21.990	21.600	7,460,192
2025-10-13	21.380	22.880	20.820	22.780	22.376	9,734,900
2025-10-10	23.200	23.350	22.500	22.690	22.287	10,282,300
2025-10-09	23.890	24.140	23.200	23.270	22.857	13,138,600
2025-09-30	24.540	25.240	24.000	24.110	23.682	11,168,800
2025-09-29	23.970	24.650	23.950	24.610	24.173	9,554,500
2025-09-26	25.110	25.250	23.960	23.970	23.545	18,649,820
2025-09-25	25.940	26.450	25.400	25.410	24.959	13,383,900
2025-09-24	26.300	26.460	25.410	26.100	25.637	19,202,461
2025-09-23	28.000	28.100	26.130	26.780	26.305	26,913,801
2025-09-22	24.010	28.500	23.850	27.370	26.884	42,327,719
2025-09-19	26.250	26.250	24.100	24.260	23.829	20,660,801
2025-09-18	24.920	26.200	24.500	25.500	25.047	21,742,199
2025-09-17	24.150	25.380	24.150	24.920	24.478	14,326,800
2025-09-16	24.670	24.860	24.070	24.240	23.810	10,559,600
2025-09-15	25.210	25.220	24.540	24.750	24.311	9,938,400
2025-09-12	26.000	26.000	25.210	25.210	24.763	13,943,600
2025-09-11	25.350	26.250	24.640	25.990	25.529	18,719,199
2025-09-10	24.440	25.800	24.380	25.300	24.851	15,834,770
2025-09-09	25.490	25.660	24.250	24.520	24.085	11,969,800
2025-09-08	25.630	26.260	25.300	25.480	25.028	14,384,500
2025-09-05	23.510	25.930	23.180	25.880	25.421	20,212,449
2025-09-04	24.500	24.920	22.780	23.470	23.053	11,501,190
2025-09-03	24.510	25.150	23.920	23.970	23.545	10,034,500
2025-09-02	26.000	26.000	23.980	24.500	24.065	15,476,880
2025-09-01	26.200	26.260	25.150	25.740	25.283	16,463,109
2025-08-29	25.810	26.500	24.880	25.700	25.244	22,731,160
2025-08-28	24.750	25.550	24.190	25.550	25.097	19,196,320
2025-08-27	24.410	25.690	24.220	24.780	24.340	25,845,789
2025-08-26	25.100	25.170	24.350	24.470	24.036	13,159,370
2025-08-25	25.300	25.430	24.500	24.760	24.321	19,996,801
2025-08-22	24.450	25.210	24.200	25.030	24.586	20,951,770
2025-08-21	25.000	25.630	24.180	24.440	24.006	22,904,189
2025-08-20	26.050	26.330	24.580	25.160	24.713	29,530,830
2025-08-19	26.890	27.800	25.890	27.190	26.707	36,685,832
2025-08-18	26.910	28.170	25.800	26.470	26.000	48,593,711
2025-08-15	25.810	27.500	24.750	26.910	26.432	49,568,289
2025-08-14	24.550	27.000	24.310	24.810	24.370	49,032,090
2025-08-13	23.700	24.460	22.970	23.840	23.417	28,825,760
2025-08-12	24.060	24.600	23.290	23.710	23.289	38,278,609
2025-08-11	22.920	25.750	22.220	24.940	24.497	47,821,500
2025-08-08	20.140	23.420	19.800	22.510	22.111	44,096,961
2025-08-07	20.820	20.930	20.040	20.400	20.038	24,549,199
2025-08-06	21.010	21.080	20.470	20.770	20.401	30,705,199
2025-08-05	19.770	21.930	19.500	21.340	20.961	41,363,953
2025-08-04	19.150	20.490	18.920	19.730	19.380	33,397,648
2025-08-01	17.580	20.380	17.450	19.180	18.840	37,389,207
2025-07-31	17.700	18.060	17.450	17.570	17.258	7,917,000
2025-07-30	17.830	17.870	17.430	17.580	17.268	5,454,000
2025-07-29	17.500	17.840	17.470	17.830	17.514	8,161,502
2025-07-28	17.220	17.800	17.200	17.640	17.327	8,930,332
2025-07-25	17.020	17.190	16.940	17.150	16.846	3,879,500
2025-07-24	17.070	17.220	16.920	17.020	16.718	4,274,582
2025-07-23	17.160	17.170	16.940	16.950	16.649	4,008,500

← NewerPage 5 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.