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
2026-01-15	12.120	12.170	11.830	11.980	11.825	5,766,514
2026-01-14	11.990	12.280	11.790	12.130	11.973	9,660,925
2026-01-13	12.150	12.220	11.760	11.930	11.776	8,678,237
2026-01-12	11.850	12.160	11.660	12.050	11.894	9,346,981
2026-01-09	11.440	11.720	11.370	11.700	11.549	6,395,395
2026-01-08	11.110	11.450	11.100	11.440	11.292	5,676,645
2026-01-07	11.370	11.370	11.080	11.130	10.986	4,849,559
2026-01-06	11.370	11.460	11.230	11.280	11.134	5,718,297
2026-01-05	11.290	11.410	11.160	11.370	11.223	5,063,268
2025-12-31	11.100	11.280	10.970	11.270	11.125	3,642,456
2025-12-30	11.250	11.320	11.050	11.090	10.947	3,470,166
2025-12-29	11.280	11.300	11.130	11.290	11.144	3,476,184
2025-12-26	11.350	11.500	11.260	11.280	11.134	3,596,197
2025-12-25	11.280	11.380	11.170	11.360	11.213	3,368,058
2025-12-24	10.980	11.250	10.960	11.230	11.085	3,617,144
2025-12-23	11.120	11.200	10.950	11.040	10.898	3,467,613
2025-12-22	11.450	11.450	11.150	11.160	11.016	3,232,668
2025-12-19	11.190	11.340	11.060	11.260	11.115	3,820,135
2025-12-18	10.840	11.260	10.730	11.150	11.006	5,325,193
2025-12-17	10.870	11.020	10.600	10.880	10.740	4,409,228
2025-12-16	10.980	11.060	10.710	10.900	10.759	4,536,150
2025-12-15	10.970	11.070	10.720	10.980	10.838	4,909,770
2025-12-12	11.080	11.290	10.920	10.980	10.838	5,741,409
2025-12-11	11.410	11.460	11.050	11.060	10.917	5,602,141
2025-12-10	11.600	11.690	11.280	11.380	11.233	4,175,228
2025-12-09	11.750	11.970	11.620	11.670	11.519	4,399,643
2025-12-08	11.550	11.860	11.550	11.790	11.638	5,197,288
2025-12-05	11.210	11.560	11.050	11.530	11.381	4,363,602
2025-12-04	11.440	11.490	11.150	11.200	11.055	4,265,461
2025-12-03	11.600	11.600	11.260	11.380	11.233	5,342,364
2025-12-02	11.700	11.700	11.480	11.570	11.421	4,764,282
2025-12-01	11.850	11.950	11.680	11.740	11.588	4,845,595
2025-11-28	11.520	11.790	11.440	11.760	11.608	4,311,187
2025-11-27	11.470	11.630	11.420	11.540	11.391	3,183,244
2025-11-26	11.810	11.930	11.460	11.520	11.371	4,502,810
2025-11-25	11.710	11.960	11.700	11.800	11.648	5,290,204
2025-11-24	11.350	11.780	11.200	11.680	11.529	7,570,215
2025-11-21	11.670	11.880	11.130	11.240	11.095	7,795,096
2025-11-20	11.790	11.880	11.600	11.760	11.608	5,214,775
2025-11-19	12.090	12.100	11.750	11.800	11.648	6,541,922
2025-11-18	12.320	12.320	12.010	12.080	11.924	7,730,973
2025-11-17	12.010	12.400	11.990	12.390	12.230	6,480,919
2025-11-14	11.760	12.140	11.720	11.980	11.825	4,863,320
2025-11-13	11.740	11.870	11.620	11.830	11.677	3,927,839
2025-11-12	11.760	11.860	11.700	11.770	11.618	3,374,688
2025-11-11	11.710	11.840	11.670	11.750	11.598	3,295,990
2025-11-10	11.750	11.840	11.680	11.710	11.559	3,253,868
2025-11-07	11.740	11.750	11.610	11.720	11.569	3,812,770
2025-11-06	11.750	11.780	11.650	11.730	11.579	3,569,684
2025-11-05	11.590	11.750	11.560	11.730	11.579	4,115,177
2025-11-04	11.570	11.730	11.400	11.660	11.510	5,337,377
2025-11-03	11.640	11.650	11.440	11.570	11.421	5,997,899
2025-10-31	11.220	11.460	11.220	11.370	11.223	4,364,691
2025-10-30	11.450	11.450	11.200	11.220	11.075	4,433,046
2025-10-29	11.440	11.460	11.290	11.380	11.233	4,623,937
2025-10-28	11.290	11.540	11.260	11.470	11.322	5,253,295
2025-10-27	11.370	11.400	11.140	11.290	11.144	4,864,572
2025-10-24	11.250	11.410	11.200	11.270	11.125	5,019,572
2025-10-23	11.110	11.230	10.980	11.200	11.055	5,301,502
2025-10-22	11.070	11.200	11.000	11.110	10.967	4,025,718

← NewerPage 4 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.