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
2025-10-22	11.070	11.200	11.000	11.110	10.967	4,025,718
2025-10-21	10.890	11.110	10.870	11.100	10.957	4,584,696
2025-10-20	10.830	10.960	10.770	10.870	10.730	4,613,209
2025-10-17	10.750	10.950	10.630	10.650	10.513	4,991,650
2025-10-16	10.990	11.000	10.730	10.780	10.641	4,022,605
2025-10-15	10.900	11.080	10.770	10.980	10.838	5,223,342
2025-10-14	10.950	11.080	10.770	10.880	10.740	6,034,803
2025-10-13	10.510	10.970	10.190	10.920	10.779	6,170,361
2025-10-10	10.830	10.960	10.720	10.850	10.710	5,400,424
2025-10-09	11.010	11.090	10.750	10.790	10.651	5,715,893
2025-09-30	11.030	11.080	10.950	10.990	10.848	4,097,981
2025-09-29	10.750	10.990	10.620	10.980	10.838	4,927,799
2025-09-26	10.820	11.000	10.660	10.750	10.611	5,190,368
2025-09-25	11.020	11.220	10.890	10.890	10.749	5,632,736
2025-09-24	10.570	11.090	10.460	11.080	10.937	8,752,922
2025-09-23	10.870	10.950	10.170	10.570	10.434	9,981,958
2025-09-22	10.960	10.980	10.810	10.910	10.769	4,003,072
2025-09-19	11.090	11.150	10.820	10.920	10.779	6,833,621
2025-09-18	11.260	11.340	10.830	10.990	10.848	8,404,234
2025-09-17	11.300	11.370	11.200	11.250	11.105	6,002,969
2025-09-16	11.150	11.300	11.080	11.300	11.154	6,614,291
2025-09-15	11.240	11.240	11.040	11.130	10.986	4,782,684
2025-09-12	11.360	11.400	11.150	11.180	11.036	6,176,731
2025-09-11	11.190	11.360	11.010	11.360	11.213	7,021,157
2025-09-10	11.200	11.300	11.080	11.150	11.006	5,225,254
2025-09-09	11.300	11.370	11.070	11.120	10.976	6,578,262
2025-09-08	11.230	11.380	11.110	11.320	11.174	8,138,286
2025-09-05	11.180	11.270	10.960	11.230	11.085	8,660,492
2025-09-04	11.120	11.420	10.990	11.080	10.937	13,184,610
2025-09-03	11.570	11.700	11.040	11.090	10.947	18,055,141
2025-09-02	12.860	12.860	11.470	11.700	11.549	32,371,689
2025-09-01	12.700	13.670	12.560	13.060	12.891	31,435,400
2025-08-29	12.980	13.090	12.640	12.930	12.763	13,880,870
2025-08-28	13.100	13.100	12.250	12.950	12.783	18,193,301
2025-08-27	12.970	13.290	12.750	12.790	12.625	16,608,461
2025-08-26	12.890	13.030	12.600	12.960	12.793	8,585,573
2025-08-25	13.520	13.650	12.800	12.910	12.743	17,122,641
2025-08-22	13.050	13.740	13.000	13.460	13.286	17,263,029
2025-08-21	13.140	13.390	12.900	13.050	12.882	13,615,040
2025-08-20	13.100	13.230	12.800	13.080	12.911	13,264,140
2025-08-19	13.180	13.430	12.900	13.110	12.941	23,858,631
2025-08-18	12.510	13.600	12.280	13.360	13.188	32,867,672
2025-08-15	11.660	12.210	11.580	12.100	11.944	17,753,740
2025-08-14	11.850	11.900	11.410	11.430	11.282	9,905,686
2025-08-13	11.990	12.030	11.780	11.840	11.687	9,619,695
2025-08-12	11.900	12.090	11.820	11.920	11.766	7,847,481
2025-08-11	11.850	12.120	11.750	11.900	11.746	9,520,975
2025-08-08	11.950	11.970	11.630	11.800	11.648	11,140,680
2025-08-07	12.140	12.280	11.830	11.840	11.687	16,229,600
2025-08-06	12.000	12.250	11.900	12.140	11.983	17,084,660
2025-08-05	11.710	12.050	11.560	11.950	11.796	19,915,779
2025-08-04	11.330	11.750	11.180	11.740	11.588	19,746,160
2025-08-01	10.970	11.470	10.850	11.410	11.263	15,938,680
2025-07-31	11.060	11.180	10.900	10.940	10.799	6,268,629
2025-07-30	11.080	11.110	10.910	11.030	10.888	4,961,579
2025-07-29	11.170	11.210	10.980	11.080	10.937	4,987,946
2025-07-28	11.100	11.180	11.040	11.170	11.026	5,841,248
2025-07-25	10.930	11.100	10.880	11.090	10.947	6,901,878
2025-07-24	10.870	11.000	10.830	10.940	10.799	5,049,226
2025-07-23	10.990	11.010	10.830	10.880	10.740	4,225,928

← NewerPage 5 of 21 · 1,216 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.