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
2025-04-23	12.750	13.020	12.700	12.960	8.924	5,545,832
2025-04-22	12.540	12.670	12.420	12.600	8.677	4,918,187
2025-04-21	12.200	12.620	12.150	12.520	8.621	5,760,773
2025-04-18	12.110	12.490	11.930	12.340	8.498	7,094,824
2025-04-17	12.040	12.290	11.970	12.140	8.360	3,866,919
2025-04-16	12.300	12.310	11.780	12.070	8.312	5,114,321
2025-04-15	12.270	12.390	12.120	12.290	8.463	2,797,258
2025-04-14	12.360	12.440	12.140	12.260	8.442	4,556,984
2025-04-11	11.910	12.220	11.910	12.100	8.332	3,879,250
2025-04-10	11.870	12.320	11.860	12.050	8.298	7,038,939
2025-04-09	11.130	11.820	10.250	11.710	8.064	9,380,354
2025-04-08	11.000	11.700	10.870	11.240	7.740	7,811,112
2025-04-07	12.560	12.640	10.550	10.880	7.492	11,552,302
2025-04-03	12.970	13.240	12.890	13.170	9.069	5,445,230
2025-04-02	12.950	13.270	12.930	13.070	9.000	4,359,861
2025-04-01	12.840	13.360	12.840	12.950	8.918	5,813,405
2025-03-31	12.860	12.900	12.490	12.800	8.814	5,883,450
2025-03-28	13.180	13.290	12.820	12.890	8.876	4,687,002
2025-03-27	13.360	13.430	12.960	13.180	9.076	5,317,184
2025-03-26	12.900	13.690	12.900	13.370	9.207	8,987,226
2025-03-25	13.030	13.270	12.680	12.900	8.883	7,663,790
2025-03-24	14.080	14.140	12.620	13.040	8.980	13,827,858
2025-03-21	14.270	14.660	14.030	14.080	9.696	9,571,547
2025-03-20	14.220	14.460	14.100	14.300	9.847	5,481,986
2025-03-19	14.400	14.440	14.170	14.250	9.813	5,250,062
2025-03-18	14.540	14.620	14.230	14.390	9.909	8,697,615
2025-03-17	14.460	14.930	14.410	14.540	10.012	11,219,798
2025-03-14	14.030	14.970	13.920	14.470	9.964	9,625,805
2025-03-13	14.400	14.440	13.800	14.160	9.751	5,683,015
2025-03-12	14.220	14.550	14.120	14.370	9.895	6,965,521
2025-03-11	13.910	14.150	13.820	14.150	9.744	4,057,807
2025-03-10	14.210	14.380	14.010	14.130	9.730	4,449,618
2025-03-07	14.160	14.460	14.090	14.200	9.778	5,967,345
2025-03-06	13.910	14.490	13.910	14.250	9.813	8,806,189
2025-03-05	13.800	13.950	13.510	13.940	9.599	5,558,306
2025-03-04	13.120	13.800	13.120	13.760	9.475	5,096,682
2025-03-03	13.320	13.690	13.180	13.310	9.165	5,865,639
2025-02-28	13.890	13.890	13.060	13.200	9.090	5,407,649
2025-02-27	14.160	14.190	13.660	13.930	9.592	5,658,722
2025-02-26	14.000	14.120	13.920	14.120	9.723	4,894,553
2025-02-25	13.900	14.180	13.720	14.000	9.641	5,808,166
2025-02-24	13.910	14.380	13.800	14.010	9.648	6,676,446
2025-02-21	13.710	14.100	13.550	14.000	9.641	6,895,526
2025-02-20	13.700	13.840	13.530	13.720	9.448	4,130,569
2025-02-19	13.390	13.720	13.350	13.630	9.386	4,939,341
2025-02-18	13.830	14.040	13.340	13.400	9.227	8,255,350
2025-02-17	14.070	14.140	13.770	13.900	9.572	6,946,601
2025-02-14	13.770	13.980	13.580	13.930	9.592	5,216,398
2025-02-13	13.960	13.960	13.620	13.700	9.434	5,000,714
2025-02-12	13.730	13.990	13.660	13.980	9.627	6,941,809
2025-02-11	13.700	13.900	13.480	13.730	9.455	7,535,525
2025-02-10	13.220	13.700	13.220	13.680	9.420	8,061,817
2025-02-07	13.300	13.390	12.980	13.200	9.090	7,205,100
2025-02-06	13.200	13.260	12.880	13.250	9.124	5,966,450
2025-02-05	12.800	13.280	12.660	13.080	9.007	6,464,592
2025-01-27	12.650	12.830	12.440	12.510	8.615	5,150,279
2025-01-24	12.220	12.570	12.110	12.540	8.635	5,133,633
2025-01-23	12.170	12.520	12.150	12.150	8.367	5,400,677
2025-01-22	12.120	12.180	11.980	12.070	8.312	3,361,208
2025-01-21	12.380	12.380	12.010	12.200	8.401	4,385,792

← NewerPage 7 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.