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
2023-10-27	18.890	19.040	18.130	18.410	9.594	5,053,230
2023-10-26	18.950	19.180	18.740	19.050	9.928	3,178,773
2023-10-25	18.390	19.120	18.270	18.970	9.886	4,075,219
2023-10-24	17.470	18.370	17.380	18.340	9.558	4,685,082
2023-10-23	18.190	18.330	17.270	17.380	9.057	3,797,678
2023-10-20	18.410	18.820	18.070	18.160	9.464	4,750,164
2023-10-19	18.770	19.190	18.500	18.520	9.651	4,517,309
2023-10-18	19.300	19.340	18.550	18.880	9.839	5,361,248
2023-10-17	18.990	19.300	18.800	19.300	10.058	4,682,583
2023-10-16	19.400	19.460	18.540	18.850	9.823	7,857,149
2023-10-13	19.570	20.050	19.300	19.460	10.141	10,401,842
2023-10-12	20.300	20.590	19.430	20.000	10.423	15,035,605
2023-10-11	20.020	21.300	19.540	20.660	10.767	15,100,346
2023-10-10	19.690	20.090	19.670	19.910	10.376	2,860,528
2023-10-09	20.280	20.280	19.480	19.590	10.209	4,500,602
2023-09-28	20.010	20.230	19.900	20.040	10.444	2,361,630
2023-09-27	19.740	19.970	19.400	19.840	10.339	2,717,476
2023-09-26	19.600	19.950	19.500	19.750	10.292	2,791,004
2023-09-25	19.800	20.340	19.400	19.600	10.214	3,552,528
2023-09-22	19.020	19.910	18.920	19.840	10.339	4,156,025
2023-09-21	19.110	19.500	18.850	18.930	9.865	3,055,668
2023-09-20	19.000	19.780	18.880	19.230	10.021	3,587,569
2023-09-19	19.620	19.720	18.880	18.990	9.896	2,499,335
2023-09-18	19.310	19.950	19.100	19.620	10.225	2,483,024
2023-09-15	19.640	19.840	19.210	19.330	10.074	2,153,517
2023-09-14	20.080	20.090	19.480	19.640	10.235	2,646,169
2023-09-13	20.340	20.400	19.780	20.030	10.438	3,271,265
2023-09-12	20.560	20.780	20.320	20.340	10.600	2,726,129
2023-09-11	20.370	20.680	20.200	20.560	10.715	3,842,745
2023-09-08	20.000	20.440	19.960	20.250	10.553	2,340,950
2023-09-07	20.420	20.550	20.150	20.180	10.517	2,748,598
2023-09-06	19.850	20.370	19.750	20.350	10.605	3,917,279
2023-09-05	19.960	20.170	19.840	19.950	10.397	2,561,721
2023-09-04	19.850	20.000	19.500	19.960	10.402	3,112,731
2023-09-01	20.250	20.380	19.660	19.840	10.339	3,645,275
2023-08-31	20.150	20.300	20.000	20.220	10.537	3,825,055
2023-08-30	19.380	20.380	19.310	20.320	10.590	6,964,150
2023-08-29	18.260	19.390	18.000	19.320	10.068	5,464,910
2023-08-28	19.500	19.560	18.230	18.290	9.532	4,409,420
2023-08-25	19.360	19.360	18.250	18.320	9.547	5,320,544
2023-08-24	19.550	19.770	19.270	19.370	10.094	2,597,939
2023-08-23	19.810	19.950	19.600	19.660	10.246	2,666,771
2023-08-22	19.490	19.860	19.110	19.760	10.298	3,636,363
2023-08-21	19.180	19.650	19.000	19.140	9.975	3,115,592
2023-08-18	19.390	19.800	19.060	19.100	9.954	2,894,460
2023-08-17	19.520	19.690	18.910	19.550	10.188	3,380,141
2023-08-16	19.730	19.900	19.250	19.270	10.042	3,289,101
2023-08-15	20.260	20.370	19.690	19.900	10.371	2,617,413
2023-08-14	19.620	20.300	19.590	20.260	10.558	3,640,179
2023-08-11	20.310	20.450	19.570	19.570	10.199	2,437,961
2023-08-10	20.010	20.480	19.960	20.310	10.584	2,178,211
2023-08-09	20.500	20.570	20.100	20.210	10.532	2,226,695
2023-08-08	20.420	20.550	20.200	20.490	10.678	2,231,173
2023-08-07	20.110	20.490	20.110	20.420	10.642	3,211,388
2023-08-04	19.690	20.260	19.490	20.140	10.496	3,348,797
2023-08-03	19.800	19.900	19.590	19.630	10.230	1,894,437
2023-08-02	19.850	19.940	19.510	19.880	10.360	2,385,691
2023-08-01	20.100	20.150	19.680	19.790	10.313	2,867,515
2023-07-31	20.050	20.190	19.800	20.000	10.423	2,451,174
2023-07-28	20.050	20.200	19.730	19.990	10.418	3,408,821

← NewerPage 13 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.