Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.350	15.490	15.010	15.160	14.516	4,070,000
2025-04-23	15.250	15.510	15.220	15.470	14.813	4,814,200
2025-04-22	15.030	15.150	14.900	15.040	14.401	3,083,964
2025-04-21	14.770	15.050	14.700	15.030	14.392	2,396,200
2025-04-18	14.720	14.940	14.630	14.830	14.200	2,583,300
2025-04-17	14.600	14.990	14.510	14.770	14.143	3,284,000
2025-04-16	14.940	14.940	14.370	14.640	14.018	3,811,800
2025-04-15	14.960	15.100	14.730	14.940	14.306	3,332,900
2025-04-14	15.060	15.180	14.720	14.950	14.315	5,783,400
2025-04-11	14.110	15.170	14.110	14.710	14.085	7,428,700
2025-04-10	14.390	14.760	14.290	14.300	13.693	6,505,700
2025-04-09	13.290	14.050	12.310	13.900	13.310	7,947,800
2025-04-08	13.510	13.930	13.080	13.500	12.927	7,713,000
2025-04-07	15.300	15.330	13.060	13.060	12.506	9,863,800
2025-04-03	16.270	16.570	16.110	16.320	15.627	3,869,800
2025-04-02	16.420	16.780	16.420	16.510	15.809	4,135,300
2025-04-01	16.700	16.940	16.500	16.590	15.886	6,709,300
2025-03-31	16.140	17.220	15.790	16.750	16.039	11,420,100
2025-03-28	16.500	16.780	16.160	16.180	15.493	3,818,900
2025-03-27	16.660	16.830	16.300	16.500	15.799	3,505,200
2025-03-26	16.350	17.020	16.250	16.670	15.962	5,295,900
2025-03-25	16.460	16.760	16.250	16.380	15.685	4,946,600
2025-03-24	17.460	17.560	15.990	16.570	15.866	10,139,400
2025-03-21	17.830	17.980	17.400	17.450	16.709	6,575,200
2025-03-20	17.890	18.180	17.740	18.010	17.245	8,445,300
2025-03-19	17.950	18.180	17.750	17.850	17.092	7,254,700
2025-03-18	17.960	18.310	17.750	18.070	17.303	12,476,210
2025-03-17	17.270	18.050	17.210	17.960	17.197	11,764,200
2025-03-14	16.880	17.250	16.710	17.190	16.460	5,145,600
2025-03-13	17.400	17.460	16.660	16.890	16.173	7,368,700
2025-03-12	17.480	17.700	17.430	17.500	16.757	5,099,599
2025-03-11	17.330	17.630	17.200	17.460	16.719	5,768,800
2025-03-10	17.660	17.850	17.400	17.550	16.805	7,334,420
2025-03-07	18.000	18.480	17.690	17.880	17.121	14,460,400
2025-03-06	17.800	18.250	17.590	18.070	17.303	12,006,810
2025-03-05	17.140	17.730	16.990	17.700	16.949	7,273,000
2025-03-04	16.700	17.250	16.690	17.220	16.489	4,671,800
2025-03-03	16.760	17.230	16.500	16.760	16.048	4,660,300
2025-02-28	17.680	17.800	16.690	16.750	16.039	7,183,432
2025-02-27	17.880	17.970	17.400	17.700	16.949	6,672,532
2025-02-26	18.030	18.150	17.840	17.940	17.178	8,144,000
2025-02-25	17.450	18.230	17.360	17.930	17.169	9,652,026
2025-02-24	17.660	17.710	17.370	17.660	16.910	6,356,806
2025-02-21	17.600	17.850	17.520	17.730	16.977	8,936,400
2025-02-20	17.250	17.790	17.100	17.670	16.920	10,578,900
2025-02-19	16.600	17.240	16.600	17.230	16.498	5,879,700
2025-02-18	17.200	17.390	16.600	16.660	15.953	5,370,390
2025-02-17	16.900	17.260	16.890	17.180	16.451	5,109,090
2025-02-14	17.070	17.140	16.780	16.910	16.192	5,608,900
2025-02-13	17.400	17.450	17.000	17.000	16.278	6,729,790
2025-02-12	17.300	17.600	17.290	17.470	16.728	5,885,218
2025-02-11	17.380	17.570	17.280	17.410	16.671	5,454,300
2025-02-10	17.390	17.690	17.260	17.460	16.719	6,318,500
2025-02-07	17.320	17.750	17.180	17.450	16.709	10,062,710
2025-02-06	16.800	17.340	16.740	17.330	16.594	7,660,000
2025-02-05	16.700	17.120	16.650	16.930	16.211	5,825,730
2025-01-27	16.970	17.100	16.550	16.560	15.857	4,605,130
2025-01-24	16.460	16.900	16.350	16.850	16.135	5,845,018
2025-01-23	16.610	17.060	16.350	16.370	15.675	6,723,700
2025-01-22	16.400	16.630	16.330	16.370	15.675	5,798,818

← NewerPage 7 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.