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
2023-07-27	20.790	20.790	20.000	20.020	10.433	3,179,501
2023-07-26	21.150	21.180	20.550	20.610	10.741	2,689,048
2023-07-25	20.700	21.230	20.500	21.150	11.022	4,928,280
2023-07-24	20.370	20.770	20.300	20.590	10.730	2,258,072
2023-07-21	20.520	20.880	20.230	20.370	10.616	2,742,416
2023-07-20	21.140	21.200	20.560	20.590	10.730	3,467,141
2023-07-19	21.090	21.370	20.950	21.150	11.022	2,972,513
2023-07-18	21.350	21.670	20.970	21.010	10.949	4,651,334
2023-07-17	21.790	21.890	21.320	21.520	11.215	4,945,482
2023-07-14	21.320	22.100	21.160	21.810	11.366	8,231,344
2023-07-13	21.100	21.450	20.880	21.280	11.090	6,493,573
2023-07-12	21.360	21.870	21.120	21.200	11.048	5,773,855
2023-07-11	21.160	21.660	20.880	21.480	11.090	6,596,425
2023-07-10	20.960	21.900	20.760	21.220	10.956	9,869,488
2023-07-07	20.780	20.990	20.000	20.800	10.739	10,986,920
2023-07-06	21.930	22.280	20.880	21.110	10.899	15,221,928
2023-07-05	21.540	23.780	21.540	22.410	11.570	21,175,229
2023-07-04	21.300	21.580	21.170	21.450	11.074	4,157,969
2023-07-03	21.830	21.890	21.150	21.350	11.023	4,941,041
2023-06-30	22.200	22.200	21.320	21.730	11.219	6,331,047
2023-06-29	22.030	22.590	21.600	22.190	11.456	4,623,852
2023-06-28	22.300	22.400	21.120	22.000	11.358	5,812,773
2023-06-27	22.120	22.600	22.120	22.390	11.560	5,983,744
2023-06-26	23.680	23.830	21.960	21.990	11.353	7,876,080
2023-06-21	24.340	24.410	23.470	23.650	12.210	7,851,401
2023-06-20	24.650	25.100	24.240	24.340	12.566	9,414,088
2023-06-19	25.220	25.570	24.750	24.950	12.881	11,514,501
2023-06-16	26.220	26.280	25.000	25.200	13.010	15,594,927
2023-06-15	26.000	26.710	25.550	26.090	13.470	13,310,036
2023-06-14	25.370	27.280	24.910	26.600	13.733	22,822,327
2023-06-13	24.400	25.680	24.250	25.180	13.000	18,264,614
2023-06-12	24.210	25.000	24.210	24.600	12.701	11,555,339
2023-06-09	24.300	24.590	23.550	24.470	12.634	11,416,036
2023-06-08	24.510	24.810	23.780	24.450	12.623	13,027,404
2023-06-07	24.000	24.390	23.730	24.100	12.442	10,154,748
2023-06-06	24.480	24.860	24.000	24.290	12.541	14,656,873
2023-06-05	25.500	25.660	24.480	24.730	12.768	27,019,554
2023-06-02	22.500	26.700	22.500	26.700	13.785	23,900,804
2023-06-01	21.450	22.590	21.440	22.250	11.487	10,078,643
2023-05-31	21.010	21.760	20.840	21.760	11.234	9,807,175
2023-05-30	20.540	21.800	20.210	21.240	10.966	12,843,657
2023-05-29	19.800	21.250	19.690	20.920	10.801	11,413,786
2023-05-26	19.350	19.740	19.300	19.580	10.109	4,684,294
2023-05-25	19.680	19.960	18.980	19.400	10.016	6,347,882
2023-05-24	19.480	20.150	19.440	19.700	10.171	5,532,162
2023-05-23	19.960	20.000	19.400	19.460	10.047	5,160,857
2023-05-22	20.480	20.580	19.630	19.960	10.305	6,995,703
2023-05-19	21.090	21.120	20.300	20.380	10.522	6,574,283
2023-05-18	19.970	20.750	19.820	20.560	10.615	8,739,997
2023-05-17	19.500	20.440	19.450	19.970	10.310	9,690,437
2023-05-16	22.690	22.690	19.850	19.960	10.305	16,859,646
2023-05-15	23.610	23.950	22.310	22.820	11.782	11,145,020
2023-05-12	25.120	25.480	23.600	23.700	12.236	16,549,362
2023-05-11	25.760	28.400	25.740	26.610	13.738	18,345,368
2023-05-10	26.100	27.000	25.300	25.730	13.284	15,218,890
2023-05-09	28.700	29.220	26.700	27.200	14.043	22,645,733
2023-05-08	29.100	30.970	27.370	30.040	15.509	29,439,624
2023-05-05	24.850	28.200	24.700	28.200	14.559	24,351,636
2023-05-04	24.800	26.480	24.450	24.800	12.804	12,234,280
2023-04-28	23.840	25.460	23.130	25.040	12.928	11,692,898

← NewerPage 14 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.