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
2022-11-02	26.800	28.550	24.500	25.280	13.052	41,241,862
2022-11-01	23.550	25.180	23.000	24.500	12.649	26,561,460
2022-10-31	23.230	23.750	22.490	23.130	11.942	18,791,886
2022-10-28	24.300	24.960	22.380	22.770	11.756	19,374,759
2022-10-27	25.010	26.320	24.100	24.280	12.535	24,785,214
2022-10-26	23.150	26.700	21.880	26.000	13.423	34,828,805
2022-10-25	23.230	25.250	22.310	23.100	11.926	29,458,334
2022-10-24	25.000	27.990	23.600	24.200	12.494	42,257,439
2022-10-21	21.180	24.360	20.200	24.360	12.577	42,313,457
2022-10-20	16.740	20.590	16.650	20.300	10.481	36,427,545
2022-10-19	15.550	17.650	15.310	17.160	8.859	27,637,225
2022-10-18	15.230	15.490	14.900	15.300	7.899	9,368,024
2022-10-17	13.860	15.280	13.800	15.040	7.765	11,474,738
2022-10-14	13.450	13.970	13.450	13.890	7.171	4,087,595
2022-10-13	12.880	13.520	12.830	13.370	6.903	4,106,667
2022-10-12	12.580	12.950	12.390	12.940	6.681	2,183,198
2022-10-11	12.500	12.800	12.400	12.580	6.495	2,081,423
2022-10-10	12.990	13.030	12.620	12.700	6.557	2,610,484
2022-09-30	12.870	13.020	12.700	12.870	6.645	2,585,537
2022-09-29	13.250	13.370	12.750	12.830	6.624	2,438,653
2022-09-28	13.580	13.620	13.050	13.050	6.738	2,584,707
2022-09-27	13.190	13.680	13.190	13.580	7.011	3,396,396
2022-09-26	13.880	13.960	13.180	13.190	6.810	4,566,196
2022-09-23	14.220	14.380	13.930	13.950	7.202	3,832,746
2022-09-22	14.130	14.390	14.010	14.220	7.342	3,793,714
2022-09-21	14.050	14.140	13.640	14.130	7.295	3,498,898
2022-09-20	13.680	14.080	13.660	13.940	7.197	4,586,311
2022-09-19	14.030	14.200	13.490	13.550	6.996	4,889,062
2022-09-16	14.100	14.550	14.020	14.170	7.316	5,738,312
2022-09-15	14.450	14.530	13.900	14.190	7.326	5,573,677
2022-09-14	14.050	14.700	13.880	14.600	7.538	7,345,502
2022-09-13	14.700	14.870	14.270	14.430	7.450	7,035,044
2022-09-09	14.530	14.700	14.250	14.700	7.589	7,898,457
2022-09-08	14.630	14.750	14.340	14.450	7.460	6,988,001
2022-09-07	15.000	15.080	14.600	14.760	7.620	8,743,139
2022-09-06	15.250	15.330	14.820	14.970	7.729	10,929,683
2022-09-05	15.350	15.490	14.940	15.110	7.801	14,877,753
2022-09-02	15.890	16.420	15.500	15.740	8.126	25,481,455
2022-09-01	14.040	16.580	13.930	16.580	8.560	17,057,131
2022-08-31	14.310	14.570	13.820	13.820	7.135	5,099,531
2022-08-30	13.880	14.880	13.720	14.280	7.373	7,482,344
2022-08-29	13.270	13.610	13.010	13.580	7.011	1,595,556
2022-08-26	13.690	13.860	13.340	13.460	6.949	1,762,960
2022-08-25	13.780	13.960	13.440	13.680	7.063	2,413,799
2022-08-24	14.400	14.480	13.740	13.830	7.140	4,281,634
2022-08-23	14.220	15.180	14.030	14.560	7.517	6,236,436
2022-08-22	14.120	14.430	13.890	14.290	7.378	2,084,321
2022-08-19	14.330	14.610	14.080	14.110	7.285	2,143,995
2022-08-18	14.280	14.440	14.140	14.340	7.404	2,030,754
2022-08-17	14.330	14.430	14.220	14.280	7.373	1,288,705
2022-08-16	14.230	14.420	14.180	14.330	7.398	1,288,523
2022-08-15	14.360	14.390	14.120	14.290	7.378	1,347,127
2022-08-12	14.690	14.690	14.370	14.380	7.424	1,865,524
2022-08-11	14.750	14.750	14.530	14.610	7.543	1,870,618
2022-08-10	14.500	14.660	14.410	14.580	7.527	2,170,314
2022-08-09	14.370	14.700	14.150	14.660	7.569	3,414,514
2022-08-08	14.300	14.440	14.040	14.370	7.419	2,630,264
2022-08-05	14.000	14.280	13.900	14.230	7.347	2,683,755
2022-08-04	13.620	14.000	13.610	13.950	7.202	2,675,123
2022-08-03	13.560	13.920	13.400	13.490	6.965	2,680,276

← NewerPage 17 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.