Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.390	16.430	16.090	16.370	15.675	4,322,500
2025-01-20	16.080	16.330	16.020	16.230	15.541	4,078,100
2025-01-17	15.840	16.140	15.750	15.980	15.302	3,464,400
2025-01-16	16.010	16.200	15.780	15.970	15.292	4,988,800
2025-01-15	16.140	16.150	15.770	15.860	15.187	4,171,100
2025-01-14	15.300	16.100	15.260	16.050	15.369	6,938,238
2025-01-13	14.850	15.610	14.560	15.230	14.583	5,362,900
2025-01-10	15.350	15.730	15.010	15.030	14.392	4,956,800
2025-01-09	15.250	15.580	15.240	15.470	14.813	4,248,210
2025-01-08	15.290	15.420	14.690	15.320	14.670	5,339,300
2025-01-07	14.700	15.370	14.680	15.360	14.708	5,350,200
2025-01-06	14.950	15.050	14.360	14.700	14.076	4,993,600
2025-01-03	15.790	15.960	14.960	14.970	14.334	6,536,800
2025-01-02	16.200	16.410	15.510	15.700	15.033	5,202,510
2024-12-31	16.950	17.100	16.200	16.220	15.531	4,847,300
2024-12-30	16.880	17.070	16.350	16.910	16.192	3,933,316
2024-12-27	16.950	17.280	16.900	16.950	16.230	4,314,200
2024-12-26	16.710	17.220	16.630	17.010	16.288	4,834,800
2024-12-25	17.000	17.100	16.290	16.610	15.905	5,648,207
2024-12-24	17.250	17.480	16.800	17.050	16.326	4,860,618
2024-12-23	17.880	17.950	17.000	17.030	16.307	6,168,482
2024-12-20	17.280	18.080	17.220	17.820	17.063	6,515,700
2024-12-19	17.010	17.470	16.910	17.350	16.613	4,695,921
2024-12-18	17.090	17.430	16.650	17.210	16.479	5,587,000
2024-12-17	17.600	17.730	16.900	16.920	16.202	6,793,301
2024-12-16	17.930	18.060	17.510	17.600	16.853	6,116,562
2024-12-13	18.490	18.670	17.900	17.930	17.169	8,510,900
2024-12-12	18.900	18.990	18.390	18.590	17.801	10,294,300
2024-12-11	18.150	19.050	17.920	19.040	18.232	15,812,600
2024-12-10	18.530	18.730	18.240	18.250	17.475	10,772,800
2024-12-09	18.410	18.540	17.880	18.090	17.322	6,760,657
2024-12-06	18.610	18.700	18.040	18.360	17.580	9,166,682
2024-12-05	18.310	18.790	18.200	18.600	17.810	12,472,500
2024-12-04	17.870	18.690	17.610	18.510	17.724	14,940,000
2024-12-03	17.680	18.100	17.660	17.750	16.996	7,496,962
2024-12-02	17.610	17.810	17.490	17.760	17.006	6,820,580
2024-11-29	16.810	17.750	16.800	17.500	16.757	9,189,682
2024-11-28	17.280	17.410	16.910	16.970	16.250	5,936,900
2024-11-27	16.860	17.270	16.390	17.260	16.527	6,704,600
2024-11-26	17.130	17.390	16.810	16.860	16.144	5,703,900
2024-11-25	17.180	17.450	16.640	17.290	16.556	8,008,600
2024-11-22	18.080	18.250	17.000	17.100	16.374	10,148,610
2024-11-21	18.230	18.350	17.700	18.080	17.312	9,359,212
2024-11-20	18.130	18.540	17.930	18.410	17.628	10,606,360
2024-11-19	17.300	18.390	17.060	18.300	17.523	11,666,500
2024-11-18	18.990	19.030	16.880	17.020	16.297	13,667,940
2024-11-15	19.200	19.880	18.890	18.890	18.088	15,016,160
2024-11-14	20.000	20.000	19.060	19.180	18.366	16,856,119
2024-11-13	19.540	20.240	18.600	20.200	19.342	23,885,320
2024-11-12	20.390	20.390	19.200	19.490	18.663	22,305,090
2024-11-11	19.210	20.500	19.050	20.410	19.543	30,994,480
2024-11-08	18.500	19.260	18.280	19.210	18.394	23,510,369
2024-11-07	17.980	18.500	17.720	18.370	17.590	14,127,090
2024-11-06	18.280	18.780	17.900	18.080	17.312	15,695,720
2024-11-05	17.480	18.180	17.400	18.120	17.351	14,624,270
2024-11-04	16.670	17.640	16.670	17.480	16.738	12,275,600
2024-11-01	18.800	18.990	16.750	16.850	16.135	26,652,400
2024-10-31	18.760	20.260	18.560	19.210	18.394	36,173,141
2024-10-30	17.810	18.890	17.600	18.890	18.088	24,724,100
2024-10-29	18.450	18.650	17.930	17.930	17.169	16,849,000

← NewerPage 8 of 21 · 1,217 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.