Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	27.080	28.680	26.660	28.280	28.280	6,732,800
2026-10-19	28.250	28.250	26.420	27.320	27.320	7,570,000
2026-10-16	29.290	29.290	27.880	28.310	28.310	7,192,600
2026-10-15	28.360	29.090	28.100	28.630	28.630	9,032,546
2026-10-14	29.180	29.880	28.540	29.370	29.370	9,953,600
2026-10-13	26.500	30.070	25.670	29.310	29.310	15,158,600
2026-10-12	28.890	28.890	27.280	27.340	27.340	7,451,900
2026-10-09	30.500	30.710	27.340	28.680	28.680	14,234,800
2026-10-08	31.970	32.760	30.100	30.680	30.680	9,064,146
2026-09-30	33.420	33.800	32.160	32.200	32.200	5,794,796
2026-09-29	33.000	33.800	32.580	33.360	33.360	6,498,200
2026-09-28	35.010	35.340	32.430	33.130	33.130	10,269,027
2026-09-24	35.700	36.360	34.840	34.920	34.920	8,083,600
2026-09-23	35.650	37.380	35.480	35.830	35.830	15,245,100
2026-09-22	36.550	36.800	35.110	35.540	35.540	9,551,500
2026-09-21	36.560	36.830	35.410	36.370	36.370	12,994,400
2026-09-18	37.200	37.370	36.050	36.880	36.880	13,394,400
2026-09-17	36.760	36.940	35.920	36.480	36.480	10,005,634
2026-09-16	36.370	37.330	35.970	36.770	36.770	13,886,400
2026-09-15	36.560	37.500	36.100	36.850	36.850	13,276,999
2026-09-14	32.900	37.740	32.520	36.920	36.920	21,425,301
2026-09-11	33.840	34.490	31.770	33.630	33.630	17,808,000
2026-09-10	35.430	35.490	34.140	34.280	34.280	10,507,600
2026-09-09	35.200	36.380	34.660	35.660	35.660	15,239,373
2026-09-08	35.170	35.620	34.000	34.950	34.950	14,222,100
2026-09-07	33.050	35.580	32.790	35.070	35.070	20,470,600
2026-09-04	33.660	34.540	32.450	32.870	32.870	20,648,020
2026-09-03	29.880	34.260	29.000	33.650	33.650	23,463,320
2026-09-02	29.660	30.070	29.050	29.660	29.660	5,981,200
2026-09-01	30.480	30.580	29.450	29.950	29.950	8,842,700
2026-08-31	30.280	31.460	30.240	30.680	30.680	8,718,800
2026-08-28	31.990	32.410	31.130	31.200	31.200	13,175,014
2026-08-27	28.860	31.950	28.750	31.610	31.610	17,565,012
2026-08-26	28.260	29.160	27.510	28.710	28.710	11,895,400
2026-08-25	27.500	28.780	26.470	28.530	28.530	12,857,799
2026-08-24	28.230	28.360	27.100	27.970	27.970	8,330,177
2026-08-21	28.120	29.000	27.710	28.340	28.340	8,323,551
2026-08-20	28.760	29.610	28.120	28.560	28.560	9,748,100
2026-08-19	29.510	30.130	28.020	28.280	28.280	12,969,679
2026-08-18	30.850	31.790	30.090	30.600	30.600	13,355,079
2026-08-17	30.050	30.970	29.500	30.690	30.690	11,397,373
2026-08-14	29.500	30.620	29.000	30.090	30.090	13,678,250
2026-08-13	30.100	31.250	29.080	29.200	29.200	13,084,625
2026-08-12	30.120	30.560	29.430	29.950	29.950	14,082,753
2026-08-11	31.510	32.000	29.580	30.110	30.110	14,409,025
2026-08-10	30.320	30.960	29.270	30.900	30.900	28,545,301
2026-08-07	26.450	31.280	26.450	30.700	30.700	35,009,699
2026-08-06	23.810	26.660	23.210	26.070	26.070	22,108,377
2026-08-05	21.970	24.450	21.970	23.810	23.810	18,268,199
2026-08-04	20.550	22.500	20.550	22.110	22.110	12,573,400
2026-08-03	21.050	21.190	20.270	20.420	20.420	8,764,600
2026-07-31	21.500	22.300	20.870	20.900	20.900	15,215,900
2026-07-30	21.000	21.490	19.820	19.920	19.920	11,819,300
2026-07-29	21.450	22.000	20.190	21.240	21.240	13,628,500
2026-07-28	22.990	23.470	21.300	21.550	21.550	12,106,000
2026-07-27	21.870	23.180	21.460	23.180	23.180	12,290,700
2026-07-24	22.290	22.410	21.450	21.940	21.940	9,147,500
2026-07-23	22.760	23.180	22.110	22.430	22.430	9,306,300
2026-07-22	23.450	24.200	22.490	22.620	22.620	18,904,699
2026-07-21	21.440	23.700	18.680	23.600	23.600	25,344,600

Page 1 of 5 · 243 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.