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
2026-07-17	11.710	12.090	11.000	11.190	11.190	5,385,272
2026-07-16	11.910	12.150	11.600	11.770	11.770	4,892,675
2026-07-15	11.310	12.160	11.310	11.900	11.900	7,421,518
2026-07-14	11.040	11.520	10.760	11.500	11.500	7,960,549
2026-07-13	11.810	12.100	11.030	11.040	11.040	11,757,252
2026-07-10	12.590	13.100	11.950	11.950	11.950	13,089,885
2026-07-09	11.640	13.380	11.630	12.970	12.970	18,018,559
2026-07-08	12.000	12.170	11.430	11.520	11.520	5,214,478
2026-07-07	13.000	13.280	11.930	12.000	12.000	7,918,401
2026-07-06	12.800	13.430	12.410	13.030	13.030	10,964,602
2026-07-03	12.840	13.100	12.480	12.800	12.800	5,768,610
2026-07-02	12.700	13.600	12.510	12.700	12.700	7,100,020
2026-07-01	13.310	13.310	12.500	12.900	12.900	8,650,918
2026-06-30	13.980	14.080	13.190	13.280	13.280	7,746,409
2026-06-29	14.160	14.450	13.610	13.980	13.980	8,497,278
2026-06-26	14.600	14.600	14.000	14.090	14.090	7,714,491
2026-06-25	14.820	15.290	14.370	14.730	14.730	10,043,620
2026-06-24	13.570	15.450	12.920	14.800	14.800	16,998,717
2026-06-23	13.280	14.060	13.280	13.570	13.570	6,803,030
2026-06-22	13.420	13.690	12.820	13.380	13.380	6,987,971
2026-06-18	12.900	13.610	12.710	13.550	13.550	7,793,266
2026-06-17	13.090	13.240	12.430	13.040	13.040	9,622,074
2026-06-16	13.140	13.600	12.800	13.170	13.170	8,871,594
2026-06-15	13.580	13.930	12.990	13.100	13.100	8,221,194
2026-06-12	14.500	14.540	13.580	13.700	13.700	8,417,345
2026-06-11	14.400	14.940	13.980	14.530	14.530	9,481,523
2026-06-10	14.650	14.900	14.420	14.700	14.700	6,235,447
2026-06-09	14.910	15.300	14.200	14.850	14.850	10,213,948
2026-06-08	14.100	15.400	14.010	14.930	14.930	13,994,064
2026-06-05	14.010	14.750	13.540	14.480	14.480	7,962,361
2026-06-04	14.130	14.150	13.700	14.150	14.150	5,361,125
2026-06-03	14.080	14.430	13.850	14.080	14.080	4,739,445
2026-06-02	14.540	14.720	14.020	14.080	14.080	5,370,359
2026-06-01	13.950	14.660	13.810	14.540	14.540	6,545,983
2026-05-29	14.220	15.050	13.790	14.100	14.100	10,826,630
2026-05-28	14.460	14.850	14.080	14.250	14.250	4,421,210
2026-05-27	14.680	14.900	14.350	14.460	14.460	6,358,330
2026-05-26	15.290	15.340	14.370	14.790	14.790	7,643,323
2026-05-25	15.600	15.870	14.990	15.490	15.290	9,288,988
2026-05-22	14.480	15.590	14.450	15.310	15.112	10,308,900
2026-05-21	15.180	15.290	14.150	14.480	14.293	8,857,325
2026-05-20	15.180	16.180	15.070	15.170	14.974	7,614,810
2026-05-19	14.950	15.620	14.850	15.170	14.974	7,612,011
2026-05-18	15.460	15.490	14.870	14.950	14.757	8,583,765
2026-05-15	15.370	15.730	14.880	15.320	15.122	11,213,930
2026-05-14	15.960	16.300	15.300	15.390	15.191	14,492,110
2026-05-13	16.310	16.500	15.800	15.950	15.744	16,689,340
2026-05-12	15.730	16.870	15.640	16.540	16.326	20,911,689
2026-05-11	15.150	16.040	14.640	15.730	15.527	20,120,930
2026-05-08	14.120	15.530	13.860	14.990	14.797	19,248,430
2026-05-07	14.020	14.300	13.920	14.120	13.938	6,139,097
2026-05-06	13.900	14.060	13.580	14.030	13.849	9,792,125
2026-04-30	13.600	13.820	13.270	13.730	13.553	8,109,222
2026-04-29	13.710	13.980	13.600	13.640	13.464	6,268,339
2026-04-28	13.410	14.020	13.210	13.800	13.622	10,547,150
2026-04-27	13.590	13.590	13.190	13.570	13.395	10,950,660
2026-04-24	13.120	13.670	12.330	13.510	13.336	16,472,270
2026-04-23	13.670	13.950	13.380	13.600	13.424	7,769,928
2026-04-22	13.500	13.760	13.400	13.670	13.494	5,983,513
2026-04-21	13.560	13.700	13.390	13.570	13.395	8,424,334

← NewerPage 2 of 21 · 1,215 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.