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
2026-04-20	13.760	13.890	13.320	13.590	13.415	12,916,430
2026-04-17	12.920	13.990	12.780	13.700	13.523	15,463,640
2026-04-16	13.010	13.090	12.750	12.940	12.773	6,226,326
2026-04-15	13.150	13.160	12.860	12.920	12.753	5,011,745
2026-04-14	13.140	13.190	12.750	13.060	12.891	8,490,850
2026-04-13	12.510	13.000	12.360	12.970	12.803	10,035,890
2026-04-10	12.650	12.800	12.350	12.490	12.329	9,937,265
2026-04-09	12.010	12.590	11.840	12.420	12.260	11,762,250
2026-04-08	11.790	12.210	11.600	12.100	11.944	8,951,842
2026-04-07	10.950	11.660	10.750	11.490	11.342	8,123,483
2026-04-03	11.280	11.310	10.760	10.980	10.838	4,412,660
2026-04-02	11.450	11.540	11.120	11.220	11.075	5,544,736
2026-04-01	11.680	11.700	11.280	11.450	11.302	4,001,192
2026-03-31	11.490	11.770	11.350	11.380	11.233	5,228,202
2026-03-30	11.230	11.470	11.100	11.430	11.282	4,273,832
2026-03-27	10.800	11.370	10.800	11.350	11.204	4,951,962
2026-03-26	11.380	11.470	11.050	11.330	11.184	5,455,862
2026-03-25	11.350	11.490	11.190	11.320	11.174	5,706,654
2026-03-24	10.750	11.170	10.470	11.140	10.996	10,227,640
2026-03-23	11.050	11.230	10.300	10.480	10.345	14,345,320
2026-03-20	12.340	12.430	11.390	11.600	11.450	10,452,120
2026-03-19	12.390	12.650	12.170	12.240	12.082	6,730,007
2026-03-18	12.060	12.530	12.020	12.510	12.349	6,497,510
2026-03-17	12.410	12.430	11.980	11.990	11.835	6,496,242
2026-03-16	12.700	12.780	12.150	12.310	12.151	6,516,783
2026-03-13	12.900	13.000	12.680	12.750	12.585	8,199,408
2026-03-12	13.170	13.190	12.840	12.960	12.793	5,685,772
2026-03-11	13.130	13.300	12.890	13.110	12.941	8,225,253
2026-03-10	12.860	13.120	12.740	13.120	12.951	7,927,873
2026-03-09	12.470	12.850	12.220	12.770	12.605	9,236,691
2026-03-06	12.120	12.590	12.100	12.580	12.418	7,096,375
2026-03-05	12.490	12.550	12.090	12.210	12.052	7,385,413
2026-03-04	12.120	12.360	12.010	12.250	12.092	11,264,260
2026-03-03	12.720	12.800	12.120	12.310	12.151	17,963,590
2026-03-02	12.500	13.170	12.370	12.720	12.556	17,731,400
2026-02-27	12.520	12.570	12.420	12.570	12.408	3,757,131
2026-02-26	12.530	12.660	12.470	12.590	12.427	4,008,912
2026-02-25	12.470	12.590	12.440	12.520	12.358	4,931,457
2026-02-24	12.510	12.600	12.330	12.460	12.299	5,183,481
2026-02-13	12.360	12.610	12.320	12.480	12.319	4,333,494
2026-02-12	12.520	12.560	12.210	12.370	12.210	5,771,853
2026-02-11	12.550	12.620	12.400	12.440	12.279	4,903,626
2026-02-10	12.400	12.640	12.300	12.560	12.398	5,810,894
2026-02-09	12.160	12.380	12.160	12.370	12.210	5,541,804
2026-02-06	11.970	12.220	11.850	12.070	11.914	4,779,406
2026-02-05	11.990	12.120	11.880	12.040	11.885	4,738,767
2026-02-04	12.180	12.190	11.870	11.980	11.825	5,875,501
2026-02-03	11.970	12.240	11.940	12.160	12.003	6,294,019
2026-02-02	12.090	12.280	11.810	11.930	11.776	9,000,797
2026-01-30	11.750	11.940	11.640	11.910	11.756	5,726,258
2026-01-29	11.680	12.050	11.460	11.720	11.569	8,820,575
2026-01-28	12.020	12.070	11.650	11.650	11.500	4,729,575
2026-01-27	12.020	12.130	11.640	12.020	11.865	5,885,640
2026-01-26	12.300	12.350	11.880	12.060	11.904	6,412,152
2026-01-23	12.270	12.330	12.120	12.220	12.062	4,658,443
2026-01-22	12.030	12.240	11.980	12.210	12.052	4,876,562
2026-01-21	11.880	12.000	11.740	11.970	11.815	3,592,878
2026-01-20	12.030	12.120	11.790	11.900	11.746	5,291,064
2026-01-19	11.900	12.030	11.730	12.000	11.845	4,655,617
2026-01-16	12.030	12.040	11.690	11.840	11.687	5,445,403

← NewerPage 3 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.