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
2022-05-09	14.810	15.080	14.770	15.010	6.307	1,483,259
2022-05-06	14.890	15.090	14.450	14.780	6.210	1,917,761
2022-05-05	14.540	15.060	14.350	14.880	6.252	2,703,677
2022-04-29	14.020	14.700	14.020	14.600	6.134	2,613,212
2022-04-28	14.400	14.460	13.780	13.990	5.878	2,351,075
2022-04-27	13.990	14.480	13.510	14.420	6.059	2,866,062
2022-04-26	15.020	15.310	13.990	14.120	5.933	3,037,288
2022-04-25	16.310	16.310	14.950	15.080	6.336	2,823,256
2022-04-22	16.880	16.880	16.280	16.490	6.929	1,896,585
2022-04-21	17.300	17.470	16.740	16.800	7.059	2,094,237
2022-04-20	17.470	17.690	17.200	17.290	7.265	1,696,749
2022-04-19	17.360	17.540	17.180	17.320	7.277	902,428
2022-04-18	16.890	17.400	16.600	17.360	7.294	1,743,705
2022-04-15	17.780	17.780	16.960	17.070	7.172	2,539,248
2022-04-14	17.690	17.950	17.690	17.790	7.475	1,369,804
2022-04-13	18.080	18.090	17.660	17.660	7.420	1,584,378
2022-04-12	17.660	18.280	17.470	18.170	7.634	2,742,553
2022-04-11	18.050	18.210	17.550	17.660	7.420	2,131,059
2022-04-08	18.550	18.830	17.980	18.050	7.584	2,940,100
2022-04-07	19.200	19.250	18.530	18.630	7.828	2,809,431
2022-04-06	18.900	19.470	18.810	19.200	8.067	2,786,936
2022-04-01	19.210	19.260	18.800	18.960	7.966	2,289,923
2022-03-31	18.890	19.360	18.890	19.210	8.071	1,911,436
2022-03-30	18.850	19.130	18.750	19.050	8.004	1,442,095
2022-03-29	19.330	19.400	18.700	18.800	7.899	2,822,164
2022-03-28	19.600	19.600	19.060	19.320	8.118	1,911,654
2022-03-25	19.380	19.780	19.380	19.410	8.155	2,336,442
2022-03-24	19.780	19.780	19.270	19.300	8.109	3,101,497
2022-03-23	19.810	20.100	19.810	19.830	8.332	3,199,511
2022-03-22	20.280	20.420	19.700	19.960	8.387	4,229,205
2022-03-21	19.860	19.890	19.410	19.890	8.357	2,955,056
2022-03-18	19.340	19.700	19.140	19.570	8.223	2,471,955
2022-03-17	19.350	19.740	19.200	19.300	8.109	3,460,280
2022-03-16	18.910	19.280	18.500	19.200	8.067	3,724,155
2022-03-15	19.210	19.590	18.740	18.750	7.878	4,582,030
2022-03-14	20.180	20.300	19.490	19.490	8.189	4,142,828
2022-03-11	20.240	20.440	19.650	20.350	8.550	3,304,172
2022-03-10	20.580	20.950	20.180	20.200	8.487	4,605,181
2022-03-09	20.630	20.850	19.030	20.050	8.424	6,202,831
2022-03-08	21.520	21.800	20.400	20.630	8.668	5,189,335
2022-03-07	22.290	22.320	21.350	21.530	9.046	4,780,119
2022-03-04	22.290	22.630	22.050	22.380	9.403	5,198,573
2022-03-03	22.470	22.670	22.110	22.310	9.374	4,306,248
2022-03-02	21.640	22.560	21.610	22.530	9.466	5,953,145
2022-03-01	21.670	21.910	21.570	21.830	9.172	3,598,527
2022-02-28	22.060	22.130	21.100	21.720	9.126	3,639,252
2022-02-25	21.950	22.450	21.750	21.910	9.206	5,266,229
2022-02-24	22.820	23.150	21.530	21.880	9.193	9,689,749
2022-02-23	22.000	23.450	21.780	23.070	9.693	10,581,598
2022-02-22	22.000	22.490	21.810	21.850	9.181	5,753,309
2022-02-21	21.460	22.360	21.400	22.220	9.336	6,568,814
2022-02-18	21.170	21.560	20.770	21.530	9.046	4,670,198
2022-02-17	21.550	22.000	21.030	21.270	8.937	6,815,715
2022-02-16	21.570	21.900	21.340	21.700	9.118	5,024,290
2022-02-15	21.870	23.130	21.460	21.520	9.042	7,464,909
2022-02-14	21.460	22.300	21.460	21.800	9.160	4,827,512
2022-02-11	22.780	22.780	21.410	21.620	9.084	7,945,389
2022-02-10	23.250	23.500	22.510	22.710	9.542	7,430,184
2022-02-09	23.250	23.550	22.880	23.460	9.857	8,776,134
2022-02-08	21.370	23.690	20.880	22.990	9.660	12,061,496

← NewerPage 19 of 21 · 1,212 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.