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
2024-01-22	16.360	16.600	15.010	15.160	7.900	3,994,151
2024-01-19	16.460	16.680	16.240	16.360	8.526	3,319,768
2024-01-18	16.550	16.980	16.000	16.460	8.578	4,131,251
2024-01-17	17.110	17.250	16.550	16.580	8.640	2,223,663
2024-01-16	17.320	17.350	16.710	17.000	8.859	3,235,484
2024-01-15	17.190	17.280	16.940	17.180	8.953	3,744,028
2024-01-12	17.760	18.000	17.210	17.250	8.990	3,761,500
2024-01-11	17.230	17.970	17.230	17.880	9.318	5,277,705
2024-01-10	17.740	17.740	17.110	17.230	8.979	2,975,079
2024-01-09	17.740	18.040	17.560	17.670	9.209	2,453,613
2024-01-08	17.940	18.220	17.590	17.590	9.167	3,527,157
2024-01-05	18.340	18.380	17.870	18.020	9.391	2,863,003
2024-01-04	18.490	18.600	18.200	18.340	9.558	3,052,210
2024-01-03	18.500	19.100	18.340	18.490	9.636	5,915,674
2024-01-02	18.180	18.620	17.920	18.460	9.620	4,945,537
2023-12-29	17.700	18.090	17.450	18.070	9.417	4,150,924
2023-12-28	17.280	17.790	17.000	17.600	9.172	4,261,643
2023-12-27	17.460	17.550	17.170	17.220	8.974	2,621,723
2023-12-26	17.910	17.950	17.210	17.360	9.047	3,383,388
2023-12-25	18.010	18.770	17.600	17.760	9.255	4,452,062
2023-12-22	18.570	18.660	17.890	17.950	9.354	3,585,579
2023-12-21	18.450	18.680	17.960	18.470	9.625	4,920,657
2023-12-20	18.500	19.350	18.300	18.520	9.651	6,176,038
2023-12-19	18.190	18.390	18.020	18.380	9.579	2,252,103
2023-12-18	18.480	18.580	18.000	18.120	9.443	2,538,989
2023-12-15	18.540	18.780	18.250	18.500	9.641	3,109,591
2023-12-14	18.850	18.950	18.510	18.540	9.662	2,795,518
2023-12-13	19.360	19.360	18.730	18.780	9.787	4,570,908
2023-12-12	18.860	19.590	18.850	19.270	10.042	6,440,134
2023-12-11	18.820	18.880	18.330	18.870	9.834	3,962,137
2023-12-08	19.230	19.400	18.550	18.550	9.667	3,754,111
2023-12-07	18.960	19.400	18.800	19.240	10.027	3,440,416
2023-12-06	18.990	19.100	18.580	18.910	9.855	3,972,693
2023-12-05	19.540	19.540	18.720	18.780	9.787	3,698,674
2023-12-04	19.550	19.880	19.470	19.550	10.188	2,905,446
2023-12-01	19.060	19.680	18.910	19.610	10.220	3,347,088
2023-11-30	19.460	19.580	18.810	19.030	9.917	3,100,368
2023-11-29	19.430	19.550	19.220	19.270	10.042	2,176,900
2023-11-28	19.230	19.660	19.090	19.430	10.126	3,274,651
2023-11-27	19.120	19.560	19.020	19.260	10.037	4,291,957
2023-11-24	19.830	19.890	19.100	19.150	9.980	3,708,320
2023-11-23	19.630	19.910	19.430	19.820	10.329	3,024,328
2023-11-22	19.880	20.150	19.710	19.740	10.287	3,205,491
2023-11-21	20.200	20.350	19.820	19.880	10.360	2,707,794
2023-11-20	20.290	20.300	19.840	20.200	10.527	3,732,089
2023-11-17	20.010	20.120	19.710	20.050	10.449	3,266,279
2023-11-16	20.060	20.260	19.850	19.970	10.407	2,735,731
2023-11-15	20.240	20.370	19.930	20.060	10.454	3,350,617
2023-11-14	20.100	20.300	20.000	20.130	10.491	4,551,635
2023-11-13	19.760	20.150	19.760	19.980	10.412	3,882,785
2023-11-10	20.150	20.270	19.630	19.720	10.277	6,020,337
2023-11-09	20.100	20.460	20.010	20.290	10.574	5,443,143
2023-11-08	19.810	20.270	19.810	20.120	10.485	5,590,672
2023-11-07	19.670	19.890	19.590	19.820	10.329	5,890,409
2023-11-06	18.660	19.750	18.590	19.720	10.277	7,490,677
2023-11-03	18.010	18.580	17.880	18.480	9.631	4,870,678
2023-11-02	17.990	18.200	17.860	17.890	9.323	2,645,632
2023-11-01	18.040	18.300	17.830	18.020	9.391	2,459,289
2023-10-31	18.230	18.400	17.850	18.020	9.391	3,114,553
2023-10-30	18.290	18.530	17.920	18.220	9.495	4,059,951

← NewerPage 12 of 21 · 1,212 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.