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
2025-07-22	11.060	11.130	10.880	10.930	10.789	5,554,294
2025-07-21	10.960	11.140	10.900	11.090	10.947	6,100,335
2025-07-18	10.980	11.040	10.860	10.960	10.819	4,790,642
2025-07-17	10.890	11.070	10.750	10.950	10.809	5,300,098
2025-07-16	10.800	10.930	10.740	10.860	10.720	6,378,105
2025-07-15	10.910	10.980	10.570	10.750	10.611	7,860,802
2025-07-14	10.990	11.010	10.840	10.980	10.838	4,826,889
2025-07-11	11.020	11.040	10.850	10.970	10.828	5,763,668
2025-07-10	11.040	11.110	10.910	10.960	10.819	5,139,394
2025-07-09	11.060	11.150	11.000	11.070	10.927	5,461,795
2025-07-08	10.960	11.140	10.910	11.070	10.927	6,130,892
2025-07-07	10.820	11.020	10.810	10.990	10.848	5,506,436
2025-07-04	10.960	11.050	10.750	10.890	10.749	6,945,007
2025-07-03	10.960	11.200	10.880	10.970	10.828	6,699,948
2025-07-02	11.120	11.130	10.830	10.940	10.799	9,094,412
2025-07-01	11.250	11.330	10.960	11.090	10.947	10,092,890
2025-06-30	11.200	11.340	11.090	11.180	11.036	12,027,460
2025-06-27	11.050	11.380	11.030	11.090	10.947	17,771,070
2025-06-26	10.710	11.030	10.710	10.920	10.779	11,407,940
2025-06-25	10.640	10.780	10.570	10.760	10.621	8,852,463
2025-06-24	10.450	10.680	10.420	10.640	10.503	7,203,045
2025-06-23	10.130	10.500	10.120	10.460	10.325	7,177,015
2025-06-20	10.230	10.430	9.980	10.160	10.029	7,181,742
2025-06-19	10.490	10.510	10.220	10.230	10.098	5,777,753
2025-06-18	10.520	10.580	10.380	10.450	10.315	4,606,665
2025-06-17	10.610	10.680	10.450	10.530	10.394	6,266,064
2025-06-16	10.230	10.690	10.230	10.610	10.473	9,629,350
2025-06-13	10.470	10.560	10.230	10.310	10.177	9,138,037
2025-06-12	10.450	10.620	10.420	10.600	10.463	6,511,223
2025-06-11	10.530	10.640	10.400	10.530	10.394	5,973,944
2025-06-10	10.610	10.620	10.330	10.480	10.345	7,974,773
2025-06-09	10.560	10.690	10.500	10.600	10.463	5,934,380
2025-06-06	10.580	10.650	10.470	10.560	10.424	6,414,438
2025-06-05	10.350	10.650	10.210	10.610	10.473	9,954,364
2025-06-04	10.360	10.480	10.320	10.390	10.256	7,249,262
2025-06-03	10.330	10.520	10.310	10.360	10.226	8,092,258
2025-05-30	10.630	10.660	10.290	10.340	10.207	11,954,210
2025-05-29	10.490	10.720	10.450	10.700	10.562	11,866,640
2025-05-28	10.560	10.700	10.410	10.520	10.384	10,653,230
2025-05-27	15.030	15.290	14.950	15.000	10.329	10,936,902
2025-05-26	14.700	15.260	14.580	15.210	10.474	14,979,055
2025-05-23	15.000	15.060	14.500	14.510	9.992	14,006,546
2025-05-22	14.940	15.170	14.760	14.980	10.315	11,777,127
2025-05-21	15.630	15.750	14.910	14.980	10.315	21,879,358
2025-05-20	15.260	15.840	15.130	15.720	10.825	24,725,587
2025-05-19	15.300	15.620	15.020	15.610	10.749	25,540,960
2025-05-16	15.960	15.960	15.250	15.380	10.591	36,374,644
2025-05-15	16.930	17.320	15.880	16.300	11.224	53,797,650
2025-05-14	14.920	17.700	14.910	17.700	12.188	51,212,103
2025-05-13	14.310	14.880	14.300	14.750	10.157	17,811,702
2025-05-12	13.920	14.580	13.800	14.190	9.771	11,965,705
2025-05-09	13.810	14.130	13.800	13.850	9.537	7,724,707
2025-05-08	13.530	13.930	13.510	13.890	9.565	6,677,210
2025-05-07	13.600	13.780	13.400	13.550	9.331	7,624,315
2025-05-06	13.250	13.490	13.180	13.430	9.248	6,591,556
2025-04-30	13.000	13.240	13.000	13.130	9.042	4,251,944
2025-04-29	12.750	13.100	12.750	13.020	8.966	4,308,031
2025-04-28	12.870	12.970	12.580	12.800	8.814	5,317,822
2025-04-25	13.180	13.430	12.810	12.880	8.869	9,973,898
2025-04-24	13.690	13.830	13.140	13.300	9.159	16,742,355

← NewerPage 6 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.