Zhengzhou J and T Hi Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	10.220	10.360	10.060	10.070	6.934	5,617,856
2024-07-23	10.380	10.600	10.130	10.200	7.024	8,764,920
2024-07-22	10.090	10.370	10.060	10.280	7.079	5,831,263
2024-07-19	9.690	10.150	9.620	10.090	6.948	5,874,207
2024-07-18	9.730	9.810	9.410	9.690	6.673	5,327,558
2024-07-17	10.310	10.310	9.800	9.840	6.776	5,774,435
2024-07-16	10.190	10.400	10.100	10.240	7.051	5,810,319
2024-07-15	10.290	10.870	10.110	10.380	7.148	8,642,753
2024-07-12	10.400	10.650	10.220	10.250	7.058	5,585,480
2024-07-11	10.290	10.600	10.090	10.450	7.196	8,170,671
2024-07-10	9.950	10.490	9.900	10.060	6.927	5,443,601
2024-07-09	9.710	10.040	9.520	10.010	6.893	5,510,286
2024-07-08	10.060	10.150	9.690	9.730	6.700	4,490,565
2024-07-05	10.010	10.220	9.770	10.170	7.003	4,282,737
2024-07-04	10.400	10.500	9.980	10.000	6.886	5,917,265
2024-07-03	10.940	10.980	10.380	10.380	7.148	8,624,192
2024-07-02	10.810	11.140	10.800	11.010	7.582	9,174,493
2024-07-01	10.830	11.030	10.450	10.710	7.375	7,147,932
2024-06-28	10.640	11.080	10.610	10.830	7.458	9,715,391
2024-06-27	10.820	11.240	10.700	10.710	7.375	10,787,860
2024-06-26	10.640	11.600	10.520	11.160	7.685	13,094,228
2024-06-25	11.020	11.380	10.330	10.550	7.265	14,234,256
2024-06-24	11.550	11.610	11.030	11.210	7.719	14,588,904
2024-06-21	11.190	11.920	11.090	11.790	8.119	20,516,319
2024-06-20	11.310	11.620	10.860	11.350	7.816	17,960,984
2024-06-19	10.980	11.820	10.930	11.460	7.892	23,321,414
2024-06-18	10.150	10.950	10.060	10.880	7.492	14,938,805
2024-06-17	10.420	10.860	10.270	10.520	7.244	11,117,476
2024-06-14	10.230	10.400	10.160	10.400	7.162	6,070,537
2024-06-13	10.260	10.390	10.000	10.250	7.058	7,208,838
2024-06-12	10.160	10.450	10.050	10.340	7.120	7,609,324
2024-06-11	10.070	10.230	9.610	10.160	6.996	9,351,077
2024-06-07	10.010	10.900	9.950	10.100	6.955	14,258,532
2024-06-06	10.110	10.210	9.300	9.460	6.514	8,441,596
2024-06-05	10.190	10.300	9.950	10.080	6.941	6,369,104
2024-06-04	10.900	10.900	10.120	10.280	7.079	10,440,956
2024-06-03	11.450	11.450	10.740	10.950	7.540	8,133,204
2024-05-31	11.250	11.800	11.100	11.450	7.885	9,961,900
2024-05-30	11.640	11.720	11.220	11.330	7.802	8,330,555
2024-05-29	14.720	15.670	14.650	15.460	8.057	11,678,531
2024-05-28	15.080	15.130	14.740	14.890	7.760	5,630,166
2024-05-27	14.650	15.150	14.180	15.110	7.874	8,434,236
2024-05-24	15.060	15.160	14.490	14.580	7.598	8,101,032
2024-05-23	15.230	15.550	14.980	15.000	7.817	10,626,038
2024-05-22	15.170	15.290	14.910	15.090	7.864	7,366,517
2024-05-21	15.120	15.330	14.840	15.190	7.916	8,324,783
2024-05-20	15.650	15.950	15.210	15.330	7.989	12,646,843
2024-05-17	15.580	15.990	15.190	15.810	8.239	17,000,410
2024-05-16	14.660	15.520	14.660	15.520	8.088	16,510,578
2024-05-15	14.720	15.070	14.470	14.590	7.603	7,741,097
2024-05-14	15.200	15.300	14.770	14.800	7.713	9,574,285
2024-05-13	14.900	15.410	14.330	15.240	7.942	11,507,928
2024-05-10	15.480	15.740	14.890	15.000	7.817	12,450,681
2024-05-09	15.800	15.810	15.250	15.550	8.104	15,827,995
2024-05-08	15.500	16.140	15.020	15.910	8.291	22,985,709
2024-05-07	14.970	15.750	14.800	15.710	8.187	23,657,852
2024-05-06	14.860	15.130	14.750	14.950	7.791	14,299,975
2024-04-30	15.600	15.750	14.570	14.610	7.614	23,597,519
2024-04-29	15.400	16.120	15.250	15.980	8.328	24,682,020
2024-04-26	15.740	16.360	15.610	15.800	8.234	31,553,718

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.2000 CNY
2025-05-28	0.3500 CNY
2024-05-30	0.2500 CNY
2023-07-12	0.2000 CNY
2022-05-26	0.3600 CNY
2021-04-27	0.6000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.