Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	18.140	18.810	18.090	18.550	17.762	21,440,199
2024-10-25	18.440	18.640	18.040	18.130	17.360	18,728,000
2024-10-24	18.700	18.800	17.800	18.220	17.446	25,177,199
2024-10-23	18.860	19.950	18.600	19.080	18.270	41,962,641
2024-10-22	17.950	21.550	17.690	20.090	19.237	63,487,008
2024-10-21	17.080	18.500	17.080	17.960	17.197	28,848,480
2024-10-18	16.100	17.990	16.000	17.350	16.613	28,150,900
2024-10-17	16.000	16.400	15.880	15.960	15.282	11,595,000
2024-10-16	15.700	16.250	15.630	15.860	15.187	11,028,660
2024-10-15	16.680	17.160	16.090	16.170	15.483	17,709,859
2024-10-14	15.880	16.750	15.400	16.670	15.962	16,833,301
2024-10-11	16.400	16.660	15.450	15.750	15.081	19,462,430
2024-10-10	17.440	18.190	16.490	16.860	16.144	25,181,301
2024-10-09	18.980	20.590	17.770	17.990	17.226	50,090,328
2024-10-08	18.050	18.050	16.540	18.050	17.284	36,958,633
2024-09-30	13.500	15.220	13.350	15.040	14.401	29,442,670
2024-09-27	12.480	13.230	12.250	13.000	12.448	18,526,289
2024-09-26	11.890	12.260	11.830	12.240	11.720	11,403,900
2024-09-25	11.920	12.300	11.900	11.940	11.433	14,035,000
2024-09-24	11.720	11.950	11.340	11.900	11.395	13,287,200
2024-09-23	11.540	11.840	11.440	11.720	11.222	9,799,812
2024-09-20	11.450	11.530	11.280	11.490	11.002	7,475,812
2024-09-19	11.390	11.540	11.240	11.410	10.926	7,608,612
2024-09-18	11.450	11.450	11.060	11.290	10.811	6,536,600
2024-09-13	11.770	11.780	11.330	11.350	10.868	9,207,402
2024-09-12	12.060	12.190	11.690	11.710	11.213	10,474,930
2024-09-11	12.550	12.590	11.990	12.010	11.500	12,921,230
2024-09-10	12.310	12.860	11.980	12.670	12.132	15,018,000
2024-09-09	12.370	12.550	12.200	12.350	11.826	10,714,500
2024-09-06	13.080	13.160	12.330	12.470	11.941	20,700,590
2024-09-05	13.660	13.860	13.050	13.270	12.707	18,425,990
2024-09-04	14.860	14.910	13.390	13.660	13.080	25,050,301
2024-09-03	15.000	15.500	14.740	15.340	14.325	23,717,900
2024-09-02	14.660	15.580	14.260	15.380	14.362	33,227,301
2024-08-30	14.890	16.000	14.500	15.030	14.035	44,687,129
2024-08-29	13.900	15.330	13.900	15.150	14.147	39,253,672
2024-08-28	14.000	14.980	13.920	14.180	13.242	31,646,689
2024-08-27	14.710	14.720	13.800	14.110	13.176	33,517,391
2024-08-26	14.450	16.250	14.200	15.700	14.661	58,992,699
2024-08-23	12.190	15.010	12.180	15.010	14.017	44,636,273
2024-08-22	13.090	13.200	12.490	12.510	11.682	18,918,000
2024-08-21	12.540	13.590	12.310	13.350	12.467	26,547,100
2024-08-20	12.090	13.210	12.010	12.570	11.738	17,148,801
2024-08-19	12.900	13.540	12.490	12.600	11.766	23,012,189
2024-08-16	12.360	13.280	12.260	13.070	12.205	27,115,711
2024-08-15	12.100	13.400	11.940	12.510	11.682	25,161,391
2024-08-14	11.820	12.700	11.740	12.420	11.598	24,981,199
2024-08-13	11.650	12.100	11.510	11.840	11.056	13,408,900
2024-08-12	11.700	11.870	11.450	11.840	11.056	13,445,200
2024-08-09	11.010	12.000	10.960	11.790	11.010	19,965,900
2024-08-08	11.030	11.120	10.680	10.910	10.188	5,307,600
2024-08-07	10.900	11.130	10.850	11.080	10.347	4,682,000
2024-08-06	11.020	11.140	10.720	10.900	10.179	4,654,900
2024-08-05	11.430	11.460	10.780	10.820	10.104	7,846,400
2024-08-02	11.650	11.860	11.420	11.440	10.683	8,370,400
2024-08-01	11.740	11.990	11.740	11.770	10.991	9,850,540
2024-07-31	11.540	11.900	11.420	11.830	11.047	13,982,540
2024-07-30	11.100	12.000	10.980	11.700	10.926	14,604,640
2024-07-29	11.100	11.300	10.900	11.170	10.431	5,272,400
2024-07-26	10.570	11.120	10.570	11.100	10.365	6,991,400

← NewerPage 9 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.