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
2022-08-02	13.950	13.970	13.200	13.390	6.913	2,681,792
2022-08-01	14.070	14.070	13.850	13.990	7.223	1,570,173
2022-07-29	14.130	14.240	13.900	13.920	7.187	2,415,832
2022-07-28	13.880	14.180	13.860	14.130	7.295	2,223,507
2022-07-27	13.670	13.920	13.670	13.870	7.161	2,435,027
2022-07-26	13.670	13.710	13.450	13.700	7.073	1,455,733
2022-07-25	13.690	13.810	13.510	13.580	7.011	1,459,821
2022-07-22	13.600	13.820	13.430	13.590	7.016	1,538,481
2022-07-21	13.740	13.880	13.580	13.660	7.052	1,673,587
2022-07-20	13.530	13.800	13.500	13.740	7.094	2,263,605
2022-07-19	13.500	13.540	13.350	13.530	6.985	2,137,030
2022-07-18	12.600	13.390	12.600	13.360	6.898	3,369,629
2022-07-15	13.090	13.100	12.600	12.610	6.510	2,183,123
2022-07-14	13.010	13.180	12.890	13.080	6.753	1,184,004
2022-07-13	12.800	13.130	12.800	13.080	6.753	1,673,016
2022-07-12	13.020	13.130	12.800	12.800	6.608	2,121,228
2022-07-11	13.600	13.600	13.000	13.130	6.779	2,479,967
2022-07-08	13.250	13.550	13.180	13.450	6.944	2,492,586
2022-07-07	13.010	13.280	12.980	13.250	6.841	2,684,689
2022-07-06	13.200	13.450	12.880	13.020	6.722	3,225,875
2022-07-05	13.440	13.450	13.010	13.200	6.815	2,376,409
2022-07-04	13.530	13.530	13.300	13.380	6.908	2,013,270
2022-07-01	13.610	13.660	13.420	13.470	6.954	1,911,399
2022-06-30	13.510	13.900	13.370	13.600	7.022	3,151,943
2022-06-29	13.630	13.900	13.430	13.640	7.042	3,195,408
2022-06-28	13.400	13.670	13.310	13.670	7.058	2,278,877
2022-06-27	13.600	13.670	13.440	13.480	6.960	1,546,598
2022-06-24	13.360	13.700	13.360	13.560	7.001	1,931,625
2022-06-23	13.120	13.460	13.120	13.420	6.929	1,832,921
2022-06-22	13.420	13.550	13.140	13.210	6.820	1,853,583
2022-06-21	13.340	13.480	13.240	13.410	6.923	2,014,433
2022-06-20	13.220	13.380	13.090	13.350	6.892	2,227,855
2022-06-17	13.390	13.390	12.960	13.090	6.758	2,462,531
2022-06-16	12.950	13.440	12.920	13.380	6.908	3,183,323
2022-06-15	12.810	13.280	12.810	12.930	6.676	2,498,421
2022-06-14	13.080	13.080	12.500	12.890	6.655	2,854,122
2022-06-13	13.110	13.270	12.940	13.160	6.794	2,074,034
2022-06-10	13.110	13.300	12.980	13.200	6.815	2,667,863
2022-06-09	13.480	13.520	13.110	13.230	6.830	2,152,112
2022-06-08	13.460	13.560	13.200	13.490	6.965	2,585,563
2022-06-07	13.560	13.880	13.470	13.530	6.985	3,733,396
2022-06-06	13.290	13.660	13.280	13.570	7.006	2,994,877
2022-06-02	13.050	13.260	12.910	13.260	6.846	3,281,021
2022-06-01	12.900	13.140	12.880	13.050	6.738	2,513,797
2022-05-31	12.980	13.070	12.610	12.910	6.665	2,427,623
2022-05-30	12.810	12.970	12.610	12.910	6.665	3,872,992
2022-05-27	13.490	13.490	12.670	12.880	6.650	5,937,294
2022-05-26	12.730	13.050	12.300	13.000	6.712	3,651,414
2022-05-25	15.150	15.590	15.150	15.380	6.462	2,937,365
2022-05-24	15.700	16.010	15.200	15.220	6.395	3,171,119
2022-05-23	15.750	16.040	15.750	15.940	6.697	1,690,437
2022-05-20	15.980	16.000	15.510	15.750	6.618	2,946,870
2022-05-19	15.360	15.680	15.220	15.660	6.580	2,091,398
2022-05-18	15.150	15.750	15.150	15.540	6.529	3,377,336
2022-05-17	15.390	15.390	14.930	15.230	6.399	1,820,800
2022-05-16	15.400	15.590	15.220	15.310	6.433	1,890,033
2022-05-13	15.320	15.490	15.160	15.380	6.462	2,055,798
2022-05-12	14.910	15.390	14.800	15.380	6.462	3,441,109
2022-05-11	15.180	15.400	14.970	14.990	6.298	3,724,374
2022-05-10	14.770	15.200	14.770	15.180	6.378	2,333,385

← NewerPage 18 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.