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
2023-02-02	21.500	21.500	20.510	20.540	10.605	15,306,261
2023-02-01	19.390	21.380	19.390	21.380	11.038	17,928,275
2023-01-31	18.900	19.680	18.610	19.430	10.031	7,708,833
2023-01-30	18.500	19.250	18.500	18.980	9.799	6,107,684
2023-01-20	18.280	18.850	18.090	18.320	9.458	4,871,918
2023-01-19	17.890	18.290	17.760	18.110	9.350	3,973,749
2023-01-18	17.920	18.000	17.600	17.850	9.216	4,076,578
2023-01-17	18.280	18.420	17.650	17.860	9.221	2,912,544
2023-01-16	18.140	18.660	17.890	18.280	9.438	3,453,844
2023-01-13	18.500	18.500	17.820	17.950	9.267	2,473,961
2023-01-12	18.630	18.850	18.000	18.290	9.443	2,736,435
2023-01-11	18.810	19.050	18.320	18.350	9.474	3,285,971
2023-01-10	19.280	19.280	18.720	18.870	9.742	3,595,305
2023-01-09	18.750	19.350	18.560	19.300	9.964	4,022,961
2023-01-06	19.180	19.180	18.660	18.750	9.680	3,092,760
2023-01-05	19.100	19.450	18.770	19.180	9.902	3,635,988
2023-01-04	19.380	19.510	18.800	19.100	9.861	4,128,370
2023-01-03	18.310	19.200	18.180	19.190	9.908	5,356,802
2022-12-30	18.260	18.570	17.460	18.280	9.438	4,680,523
2022-12-29	17.780	18.490	17.710	18.080	9.334	5,198,804
2022-12-28	18.060	18.230	17.710	17.790	9.185	3,997,141
2022-12-27	18.160	18.410	17.720	18.330	9.464	5,335,029
2022-12-26	18.850	18.850	17.860	18.390	9.495	8,448,616
2022-12-23	18.100	19.400	17.810	18.930	9.773	10,434,241
2022-12-22	18.040	19.020	17.700	18.200	9.396	9,133,481
2022-12-21	17.720	18.150	17.720	17.930	9.257	3,108,558
2022-12-20	18.250	18.490	17.890	18.040	9.314	4,114,105
2022-12-19	18.410	18.950	18.010	18.400	9.500	6,252,811
2022-12-16	18.880	19.280	18.120	18.320	9.458	6,040,601
2022-12-15	18.680	19.250	18.460	18.980	9.799	5,344,379
2022-12-14	18.500	19.060	18.390	18.710	9.660	5,508,015
2022-12-13	18.890	19.150	18.370	18.430	9.515	5,747,692
2022-12-12	19.180	19.290	18.610	18.860	9.737	8,097,822
2022-12-09	19.820	20.010	18.950	18.980	9.799	9,600,889
2022-12-08	20.300	20.580	19.720	19.820	10.233	6,974,307
2022-12-07	20.550	20.880	20.260	20.380	10.522	4,712,996
2022-12-06	20.720	21.150	20.210	20.830	10.754	6,074,609
2022-12-05	21.390	22.580	20.580	20.710	10.692	10,139,136
2022-12-02	21.180	23.070	21.170	22.030	11.374	11,558,396
2022-12-01	21.300	21.780	20.950	21.360	11.028	7,488,213
2022-11-30	21.220	21.690	21.060	21.410	11.054	6,342,062
2022-11-29	21.200	21.870	20.800	21.220	10.956	11,678,793
2022-11-28	22.530	23.200	21.010	21.340	11.018	15,799,708
2022-11-25	23.650	24.360	22.280	23.100	11.926	13,981,073
2022-11-24	25.260	25.260	23.270	23.800	12.288	15,574,068
2022-11-23	25.770	26.090	22.720	25.400	13.114	22,269,594
2022-11-22	26.000	28.040	25.230	25.900	13.372	21,832,940
2022-11-21	25.000	26.330	23.150	26.030	13.439	17,052,659
2022-11-18	23.300	25.280	23.240	24.700	12.752	15,789,968
2022-11-17	22.340	23.350	21.990	23.260	12.009	11,586,215
2022-11-16	22.200	23.260	21.800	22.710	11.725	15,009,055
2022-11-15	21.750	22.430	21.500	21.970	11.343	8,802,414
2022-11-14	21.800	21.980	21.000	21.860	11.286	11,983,075
2022-11-11	23.330	23.510	21.430	21.590	11.147	13,345,870
2022-11-10	23.120	23.450	22.240	23.080	11.916	14,045,257
2022-11-09	23.780	23.780	22.690	23.120	11.937	10,355,408
2022-11-08	24.980	24.990	23.220	23.860	12.319	15,925,692
2022-11-07	24.400	25.750	23.810	25.230	13.026	21,321,830
2022-11-04	24.300	25.180	23.400	23.800	12.288	16,598,921
2022-11-03	24.490	25.800	23.250	24.580	12.690	26,414,295

← NewerPage 16 of 21 · 1,217 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.