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
2022-02-07	22.020	22.350	20.700	21.370	8.979	9,033,457
2022-01-28	21.250	22.650	20.600	21.710	9.122	12,096,876
2022-01-27	26.090	26.180	21.400	21.750	9.139	21,168,991
2022-01-26	24.860	26.680	24.620	26.680	11.210	22,252,418
2022-01-25	23.520	25.980	23.520	25.730	10.811	26,663,354
2022-01-24	24.390	24.450	23.580	23.780	9.992	5,297,727
2022-01-21	23.100	24.690	23.000	24.100	10.126	8,771,159
2022-01-20	24.300	24.490	22.980	23.100	9.706	7,334,961
2022-01-19	23.470	24.380	23.150	24.370	10.239	7,559,865
2022-01-18	26.000	26.120	23.800	23.990	10.080	14,922,611
2022-01-17	24.440	25.170	24.380	25.170	10.576	9,440,773
2022-01-14	24.040	24.750	23.770	24.310	10.214	6,374,569
2022-01-13	24.200	24.580	24.000	24.120	10.134	4,912,793
2022-01-12	23.900	24.600	23.720	24.270	10.197	6,020,630
2022-01-11	24.090	24.450	23.670	23.850	10.021	6,768,432
2022-01-10	23.100	24.050	22.850	23.810	10.004	6,801,629
2022-01-07	24.160	24.560	23.040	23.050	9.685	8,671,922
2022-01-06	23.900	24.390	23.790	24.150	10.147	5,467,423
2022-01-05	25.000	25.500	23.600	23.990	10.080	13,097,694
2022-01-04	24.740	25.230	24.400	25.200	10.588	9,681,325
2021-12-31	25.810	25.900	24.300	25.010	10.508	16,091,638
2021-12-30	26.000	27.500	25.210	25.900	10.882	21,332,015
2021-12-29	25.020	25.500	24.210	25.400	10.672	10,223,518
2021-12-28	24.750	25.080	24.380	24.930	10.475	8,687,901
2021-12-27	24.410	24.740	24.020	24.740	10.395	8,342,097
2021-12-24	25.060	25.370	24.330	24.400	10.252	14,395,706
2021-12-23	26.160	26.310	24.940	25.000	10.504	15,447,234
2021-12-22	26.100	26.460	25.700	26.100	10.966	12,213,360
2021-12-21	26.900	26.900	25.740	26.150	10.987	14,428,809
2021-12-20	26.050	26.650	25.640	26.520	11.143	17,680,342
2021-12-17	28.110	28.500	26.320	27.080	11.378	28,841,871
2021-12-16	26.480	30.550	26.190	28.980	12.176	37,869,060
2021-12-15	25.690	27.850	24.690	26.650	11.197	41,613,330
2021-12-14	22.310	26.520	22.300	26.520	11.143	42,701,377
2021-12-13	20.540	22.200	20.450	22.100	9.286	12,641,566
2021-12-10	20.340	20.660	20.210	20.550	8.634	3,014,137
2021-12-09	20.300	20.550	20.010	20.410	8.576	3,785,963
2021-12-08	19.820	20.100	19.750	20.020	8.412	2,672,123
2021-12-07	20.050	20.290	19.640	19.810	8.324	3,482,387
2021-12-06	21.300	21.300	19.960	20.050	8.424	6,335,022
2021-12-03	20.880	21.620	20.880	21.250	8.929	4,730,979
2021-12-02	22.000	22.330	20.990	20.990	8.819	7,231,876
2021-12-01	21.560	22.080	21.410	21.880	9.193	7,188,585
2021-11-30	20.860	22.470	20.860	21.750	9.139	12,531,700
2021-11-29	20.340	21.260	20.340	20.840	8.756	7,101,928
2021-11-26	21.510	21.820	20.820	20.820	8.748	13,634,877
2021-11-25	23.900	24.690	21.630	21.960	9.227	23,996,232
2021-11-24	21.290	22.480	21.020	22.480	9.445	10,970,817
2021-11-23	21.200	21.630	20.760	21.290	8.945	5,169,526
2021-11-22	21.310	21.340	20.650	20.950	8.803	4,365,596
2021-11-19	21.650	21.770	20.710	21.120	8.874	4,191,313
2021-11-18	22.200	22.240	21.030	21.090	8.861	6,210,824
2021-11-17	21.530	22.140	21.400	21.770	9.147	6,242,306
2021-11-16	22.160	22.360	21.590	21.610	9.080	8,117,945
2021-11-15	21.420	22.110	21.220	21.940	9.218	8,008,677
2021-11-12	21.120	21.650	20.800	21.390	8.987	8,229,992
2021-11-11	21.200	21.400	20.600	21.270	8.937	8,703,682
2021-11-10	20.460	21.440	20.460	21.180	8.899	9,478,120
2021-11-09	19.900	20.880	19.780	20.650	8.676	8,304,296
2021-11-08	19.700	20.080	19.510	20.010	8.408	5,921,296

← NewerPage 20 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.