Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	17.160	17.170	16.940	16.950	16.649	4,008,500
2025-07-22	17.290	17.380	17.080	17.160	16.855	5,314,828
2025-07-21	17.160	17.350	17.080	17.290	16.983	4,963,140
2025-07-18	17.140	17.250	17.090	17.170	16.865	4,288,300
2025-07-17	16.810	17.160	16.790	17.140	16.836	5,905,828
2025-07-16	17.010	17.160	16.790	16.880	16.580	6,269,700
2025-07-15	16.980	17.290	16.890	17.140	16.836	5,894,400
2025-07-14	17.000	17.130	16.900	17.090	16.787	4,516,800
2025-07-11	17.030	17.190	16.830	16.990	16.688	6,875,400
2025-07-10	17.360	17.520	17.010	17.030	16.728	10,424,500
2025-07-09	17.640	17.990	17.160	17.210	16.905	17,940,400
2025-07-08	16.560	17.100	16.500	17.040	16.738	5,859,700
2025-07-07	16.550	16.720	16.520	16.580	16.286	2,995,900
2025-07-04	16.850	16.920	16.590	16.620	16.325	4,709,400
2025-07-03	16.790	16.990	16.760	16.930	16.630	4,013,700
2025-07-02	17.090	17.340	16.660	16.790	16.492	5,916,740
2025-07-01	16.770	17.440	16.710	17.090	16.787	9,039,540
2025-06-30	16.720	17.080	16.700	16.840	16.541	6,327,300
2025-06-27	16.640	16.860	16.610	16.720	16.423	5,979,100
2025-06-26	16.750	16.830	16.560	16.650	16.355	6,476,300
2025-06-25	16.890	16.900	16.480	16.750	16.453	8,679,174
2025-06-24	16.390	16.820	16.340	16.820	16.522	12,514,770
2025-06-23	16.170	16.700	15.710	16.460	16.168	13,654,670
2025-06-20	15.690	16.200	15.570	16.190	15.903	7,298,600
2025-06-19	15.900	16.040	15.570	15.650	15.372	3,989,500
2025-06-18	15.650	16.050	15.540	15.990	15.706	4,413,400
2025-06-17	15.710	15.870	15.580	15.630	15.353	2,736,500
2025-06-16	15.290	15.740	15.290	15.660	15.382	2,961,000
2025-06-13	15.880	15.900	15.340	15.390	15.117	3,822,600
2025-06-12	15.840	15.990	15.760	15.860	15.579	2,683,500
2025-06-11	15.770	16.000	15.690	15.820	15.539	2,758,300
2025-06-10	15.990	16.020	15.530	15.710	15.431	3,139,100
2025-06-09	15.970	16.070	15.930	16.000	15.716	2,620,300
2025-06-06	15.930	16.050	15.820	15.880	15.598	2,705,800
2025-06-05	15.790	16.000	15.710	15.950	15.667	2,919,374
2025-06-04	15.680	15.880	15.600	15.790	15.510	2,211,600
2025-06-03	15.700	15.830	15.600	15.680	15.402	3,106,800
2025-05-30	16.080	16.080	15.680	15.720	15.441	2,709,500
2025-05-29	15.480	16.080	15.400	16.000	15.716	4,171,900
2025-05-28	15.600	15.690	15.360	15.440	15.166	2,036,700
2025-05-27	15.530	15.590	15.330	15.510	15.235	2,460,700
2025-05-26	15.820	15.980	15.770	15.900	15.225	2,772,700
2025-05-23	15.940	16.190	15.810	15.810	15.139	2,717,700
2025-05-22	16.020	16.320	15.900	15.940	15.263	3,014,900
2025-05-21	16.380	16.380	16.020	16.160	15.474	2,557,800
2025-05-20	16.170	16.360	16.010	16.360	15.665	2,583,200
2025-05-19	16.110	16.230	16.010	16.170	15.483	2,713,300
2025-05-16	16.070	16.270	16.010	16.110	15.426	2,156,100
2025-05-15	16.250	16.270	16.010	16.030	15.349	2,234,500
2025-05-14	16.290	16.480	16.220	16.290	15.598	2,818,600
2025-05-13	16.670	16.770	16.350	16.400	15.704	3,900,100
2025-05-12	16.600	16.700	16.490	16.600	15.895	4,320,400
2025-05-09	16.680	16.680	16.260	16.370	15.675	3,574,000
2025-05-08	16.260	16.700	16.230	16.660	15.953	4,231,900
2025-05-07	16.450	16.530	16.230	16.370	15.675	4,961,800
2025-05-06	15.970	16.300	15.850	16.270	15.579	5,024,000
2025-04-30	15.810	15.940	15.590	15.790	15.120	5,100,200
2025-04-29	15.160	15.380	15.000	15.260	14.612	2,820,402
2025-04-28	15.280	15.350	15.010	15.210	14.564	2,982,500
2025-04-25	15.200	15.420	15.070	15.280	14.631	3,113,200

← NewerPage 6 of 21 · 1,213 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.