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
2023-04-28	23.840	25.460	23.130	25.040	12.928	11,692,898
2023-04-27	25.000	25.180	23.100	23.670	12.220	13,031,297
2023-04-26	26.680	26.980	24.390	25.360	13.093	16,790,787
2023-04-25	25.010	27.800	24.900	26.550	13.707	19,980,582
2023-04-24	22.500	26.810	22.220	25.800	13.320	21,879,768
2023-04-21	23.070	23.960	22.200	22.880	11.813	11,443,685
2023-04-20	22.400	22.850	22.000	22.480	11.606	5,295,142
2023-04-19	22.150	22.740	21.920	22.590	11.663	5,930,899
2023-04-18	22.360	22.470	21.550	22.000	11.358	6,703,730
2023-04-17	23.290	23.470	22.000	22.340	11.534	5,218,142
2023-04-14	23.000	23.740	22.890	23.350	12.055	4,806,749
2023-04-13	23.650	23.700	22.870	22.940	11.844	4,083,325
2023-04-12	23.000	23.880	22.900	23.650	12.210	4,585,754
2023-04-11	23.340	23.440	22.710	23.060	11.906	4,504,939
2023-04-10	24.000	24.000	22.670	22.870	11.807	5,542,289
2023-04-07	24.340	24.360	23.230	23.840	12.308	5,165,789
2023-04-06	24.700	24.700	23.110	24.160	12.473	8,250,063
2023-04-04	23.660	24.730	23.350	24.730	12.768	12,521,492
2023-04-03	23.560	23.920	22.880	23.860	12.319	12,696,958
2023-03-31	21.810	24.600	21.810	23.860	12.319	16,235,227
2023-03-30	22.060	22.480	21.480	21.520	11.110	5,013,914
2023-03-29	22.350	22.600	21.560	22.180	11.451	5,948,502
2023-03-28	22.700	22.780	21.730	22.040	11.379	6,309,167
2023-03-27	22.320	23.080	22.300	22.960	11.854	8,417,111
2023-03-24	22.570	22.750	22.010	22.540	11.637	8,289,089
2023-03-23	23.170	23.670	22.350	22.900	11.823	13,241,216
2023-03-22	21.710	25.190	21.440	23.540	12.153	20,566,785
2023-03-21	21.920	21.920	21.360	21.590	11.147	5,034,007
2023-03-20	21.460	22.150	21.150	21.920	11.317	7,088,767
2023-03-17	21.320	22.070	21.200	21.530	11.116	7,316,402
2023-03-16	21.540	21.550	21.000	21.020	10.852	3,237,523
2023-03-15	21.870	22.120	21.520	21.640	11.172	5,437,144
2023-03-14	21.510	21.980	21.010	21.520	11.110	5,156,820
2023-03-13	21.460	21.740	20.800	21.690	11.198	5,320,899
2023-03-10	21.190	21.470	21.010	21.150	10.919	5,029,384
2023-03-09	21.380	21.880	21.080	21.290	10.992	6,113,989
2023-03-08	21.080	21.610	20.750	21.370	11.033	7,302,313
2023-03-07	21.300	21.800	20.800	21.230	10.961	7,334,958
2023-03-06	20.630	21.500	20.380	21.220	10.956	7,728,551
2023-03-03	20.800	20.800	19.880	20.620	10.646	5,653,462
2023-03-02	20.330	20.950	20.000	20.500	10.584	7,244,867
2023-03-01	19.450	20.340	19.330	20.300	10.481	7,066,108
2023-02-28	19.020	19.680	19.010	19.340	9.985	3,771,984
2023-02-27	19.430	19.550	18.980	19.000	9.809	2,761,398
2023-02-24	19.400	19.600	19.250	19.430	10.031	2,452,193
2023-02-23	19.810	20.120	19.290	19.450	10.042	5,664,449
2023-02-22	20.200	20.200	19.250	19.800	10.222	8,984,105
2023-02-21	20.120	20.810	20.050	20.200	10.429	5,652,060
2023-02-20	20.440	20.560	19.700	20.130	10.393	6,130,973
2023-02-17	20.500	20.980	20.220	20.570	10.620	4,470,099
2023-02-16	22.000	22.020	20.420	20.640	10.656	9,856,350
2023-02-15	21.740	22.400	21.610	21.890	11.302	9,886,090
2023-02-14	21.640	22.350	21.010	21.720	11.214	13,164,192
2023-02-13	21.000	22.290	20.900	21.860	11.286	12,632,072
2023-02-10	21.030	21.310	20.710	20.900	10.790	3,961,116
2023-02-09	20.790	21.190	20.400	21.100	10.894	6,635,091
2023-02-08	20.950	21.320	20.510	20.730	10.703	5,954,963
2023-02-07	21.050	21.300	20.510	21.110	10.899	7,757,782
2023-02-06	20.850	21.430	20.800	20.850	10.765	8,590,564
2023-02-03	20.480	21.030	20.340	21.000	10.842	9,126,416

← NewerPage 15 of 21 · 1,213 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.