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
2024-04-25	16.880	17.830	16.200	16.620	8.661	33,850,826
2024-04-24	16.880	18.280	16.510	17.250	8.990	43,797,520
2024-04-23	16.710	19.500	15.610	19.160	9.985	56,062,491
2024-04-22	16.660	16.920	15.550	16.920	8.818	36,833,004
2024-04-19	13.030	14.100	13.030	14.100	7.348	3,928,567
2024-04-18	11.840	11.960	11.260	11.750	6.123	5,070,516
2024-04-17	10.590	11.820	10.590	11.780	6.139	6,258,371
2024-04-16	11.730	11.740	10.170	10.320	5.378	7,720,521
2024-04-15	12.820	13.000	11.680	11.950	6.228	7,126,860
2024-04-12	13.110	13.800	12.910	12.960	6.754	3,807,837
2024-04-11	12.970	13.410	12.850	13.100	6.827	4,496,671
2024-04-10	13.400	13.460	12.780	12.900	6.723	3,777,353
2024-04-09	13.200	13.520	13.200	13.450	7.009	3,489,593
2024-04-08	13.850	13.940	13.200	13.200	6.879	4,477,997
2024-04-03	14.360	14.360	13.550	13.910	7.249	4,971,326
2024-04-02	14.330	14.480	14.100	14.270	7.437	4,865,875
2024-04-01	14.150	14.370	14.130	14.370	7.489	4,801,302
2024-03-29	14.210	14.340	13.810	14.140	7.369	5,498,725
2024-03-28	13.330	14.420	13.330	14.300	7.452	7,299,432
2024-03-27	14.170	14.170	13.280	13.360	6.962	6,213,475
2024-03-26	14.150	14.380	13.800	14.070	7.332	6,576,887
2024-03-25	14.790	15.140	14.050	14.110	7.353	8,398,056
2024-03-22	15.190	15.280	14.540	14.800	7.713	7,814,892
2024-03-21	15.180	15.370	14.710	15.340	7.994	8,010,578
2024-03-20	14.600	15.400	14.600	15.210	7.927	8,734,222
2024-03-19	14.600	14.980	14.530	14.570	7.593	8,349,897
2024-03-18	13.880	14.930	13.830	14.800	7.713	10,058,222
2024-03-15	13.640	13.920	13.400	13.890	7.239	6,070,569
2024-03-14	14.130	14.200	13.460	13.750	7.166	9,960,306
2024-03-13	14.160	14.990	14.160	14.470	7.541	12,160,903
2024-03-12	14.370	14.880	13.550	13.920	7.254	8,367,371
2024-03-11	13.280	13.900	13.140	13.890	7.239	6,077,474
2024-03-08	12.880	13.340	12.870	13.290	6.926	5,405,141
2024-03-07	13.080	13.330	12.880	12.880	6.712	4,868,096
2024-03-06	12.820	13.190	12.700	13.080	6.817	4,701,056
2024-03-05	13.160	13.380	12.910	12.970	6.759	4,780,226
2024-03-04	13.450	13.670	12.800	13.250	6.905	5,522,425
2024-03-01	13.120	13.500	13.000	13.360	6.962	7,315,248
2024-02-29	12.350	13.190	12.000	13.030	6.790	9,396,749
2024-02-28	14.360	14.770	12.300	12.350	6.436	13,393,564
2024-02-27	13.510	14.650	13.420	14.400	7.504	8,608,320
2024-02-26	13.730	14.170	12.930	13.650	7.114	10,425,303
2024-02-23	12.490	13.500	12.360	13.460	7.015	10,658,569
2024-02-22	11.690	12.360	11.500	12.350	6.436	8,992,981
2024-02-21	10.850	11.880	10.700	11.400	5.941	7,716,061
2024-02-20	10.710	11.040	10.410	10.910	5.686	6,484,559
2024-02-19	9.880	11.350	9.880	10.750	5.602	12,439,434
2024-02-08	8.390	9.800	8.080	9.680	5.045	11,296,910
2024-02-07	9.380	9.380	8.200	8.330	4.341	13,001,313
2024-02-06	9.620	9.860	8.270	9.480	4.940	12,377,598
2024-02-05	11.880	11.880	9.560	9.850	5.133	9,809,931
2024-02-02	12.830	13.260	11.360	11.900	6.202	6,050,787
2024-02-01	13.040	13.170	12.340	12.830	6.686	5,699,027
2024-01-31	14.230	14.540	13.040	13.270	6.916	5,099,671
2024-01-30	14.850	14.890	14.240	14.240	7.421	3,101,096
2024-01-29	15.990	16.110	14.800	14.830	7.728	3,632,899
2024-01-26	16.180	16.530	15.810	15.890	8.281	2,795,518
2024-01-25	15.200	16.070	14.950	16.060	8.369	3,830,860
2024-01-24	15.040	15.260	14.400	15.060	7.848	3,532,694
2024-01-23	14.920	15.060	14.610	14.930	7.781	4,448,251

← NewerPage 11 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.