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
2024-10-25	13.770	14.050	13.770	13.940	9.599	6,777,201
2024-10-24	13.780	14.000	13.640	13.830	9.524	6,355,895
2024-10-23	13.840	14.200	13.800	13.930	9.592	9,706,726
2024-10-22	14.410	14.530	13.820	13.960	9.613	10,939,562
2024-10-21	14.270	14.620	14.010	14.410	9.923	12,636,610
2024-10-18	13.480	14.420	13.340	14.100	9.709	13,326,078
2024-10-17	13.460	13.840	13.420	13.510	9.303	10,129,347
2024-10-16	13.030	13.550	12.930	13.290	9.152	9,050,246
2024-10-15	13.410	13.980	13.230	13.310	9.165	11,787,557
2024-10-14	12.880	13.570	12.880	13.550	9.331	9,052,176
2024-10-11	13.440	13.700	12.640	12.890	8.876	11,435,682
2024-10-10	13.740	14.270	13.380	13.540	9.324	12,715,892
2024-10-09	15.000	15.100	13.580	13.620	9.379	23,587,862
2024-10-08	15.120	16.080	13.790	16.080	11.073	31,914,526
2024-09-30	12.100	13.640	11.860	13.400	9.227	23,666,150
2024-09-27	11.230	11.830	11.100	11.620	8.002	14,177,360
2024-09-26	10.950	11.130	10.870	11.090	7.637	8,067,436
2024-09-25	10.950	11.120	10.790	10.870	7.485	9,718,465
2024-09-24	10.760	10.920	10.510	10.880	7.492	7,633,245
2024-09-23	10.720	10.860	10.400	10.760	7.410	6,626,471
2024-09-20	10.480	10.590	10.360	10.570	7.279	4,780,385
2024-09-19	10.270	10.520	10.150	10.430	7.182	4,465,480
2024-09-18	10.310	10.500	9.980	10.180	7.010	4,543,138
2024-09-13	10.700	10.750	10.320	10.330	7.113	5,117,101
2024-09-12	10.760	10.860	10.610	10.690	7.361	4,736,310
2024-09-11	10.740	10.750	10.570	10.630	7.320	3,764,792
2024-09-10	10.400	10.800	10.220	10.740	7.396	5,366,100
2024-09-09	10.390	10.550	10.130	10.400	7.162	4,173,614
2024-09-06	10.870	10.950	10.380	10.420	7.175	6,313,059
2024-09-05	10.640	10.910	10.610	10.910	7.513	7,267,044
2024-09-04	10.720	10.750	10.500	10.590	7.292	6,204,554
2024-09-03	10.720	10.880	10.600	10.860	7.478	8,873,490
2024-09-02	10.670	11.300	10.530	10.890	7.499	14,173,986
2024-08-30	10.500	10.880	10.420	10.680	7.354	7,619,593
2024-08-29	10.370	10.520	10.150	10.450	7.196	5,277,382
2024-08-28	9.900	10.470	9.850	10.320	7.107	8,704,421
2024-08-27	10.710	10.820	9.950	9.970	6.866	9,968,347
2024-08-26	10.710	10.820	10.480	10.800	7.437	7,435,974
2024-08-23	10.960	11.180	10.400	10.850	7.471	11,526,391
2024-08-22	11.060	11.290	10.730	11.010	7.582	12,794,519
2024-08-21	10.770	11.400	10.630	11.300	7.781	19,008,632
2024-08-20	10.460	11.430	10.300	10.970	7.554	15,091,517
2024-08-19	10.500	10.750	10.420	10.580	7.286	6,791,594
2024-08-16	10.310	10.970	10.310	10.550	7.265	9,159,217
2024-08-15	10.180	10.390	9.990	10.310	7.100	4,635,527
2024-08-14	10.170	10.270	10.130	10.200	7.024	3,080,710
2024-08-13	10.030	10.190	9.960	10.140	6.983	2,849,553
2024-08-12	10.160	10.170	9.920	10.030	6.907	3,297,581
2024-08-09	10.380	10.460	10.100	10.150	6.989	4,322,512
2024-08-08	10.850	10.950	10.290	10.340	7.120	7,374,396
2024-08-07	10.580	10.840	10.540	10.700	7.368	6,980,579
2024-08-06	10.380	10.800	10.120	10.590	7.292	7,698,921
2024-08-05	10.520	10.930	10.100	10.160	6.996	10,267,735
2024-08-02	10.770	10.890	10.400	10.520	7.244	6,769,557
2024-08-01	10.750	11.040	10.750	10.880	7.492	6,293,678
2024-07-31	10.490	10.830	10.490	10.830	7.458	7,378,086
2024-07-30	10.520	10.700	10.440	10.580	7.286	6,281,017
2024-07-29	10.500	10.560	10.310	10.530	7.251	6,244,627
2024-07-26	10.220	10.580	10.160	10.520	7.244	7,263,649
2024-07-25	10.460	10.500	9.850	10.200	7.024	6,122,463

← NewerPage 9 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.