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
2026-10-19	13.800	14.040	12.830	13.710	13.710	7,070,638
2026-10-16	14.020	14.390	13.850	14.030	14.030	5,258,098
2026-10-15	14.500	14.970	13.730	13.810	13.810	9,268,018
2026-10-14	14.330	15.190	14.310	14.930	14.930	12,592,441
2026-10-13	13.680	14.480	13.290	14.480	14.480	7,006,796
2026-10-12	14.060	14.350	13.670	13.710	13.710	4,072,440
2026-10-09	14.020	14.160	13.050	14.030	14.030	7,547,182
2026-10-08	14.440	14.850	13.900	14.140	14.140	6,128,382
2026-09-30	14.480	14.480	14.170	14.400	14.400	3,844,527
2026-09-29	14.280	14.550	14.140	14.340	14.340	6,860,380
2026-09-28	14.200	14.600	13.900	14.450	14.450	8,458,740
2026-09-24	14.000	14.470	13.980	14.200	14.200	5,301,393
2026-09-23	14.260	14.480	14.010	14.100	14.100	5,909,428
2026-09-22	13.930	14.700	13.930	14.610	14.610	9,515,956
2026-09-21	13.540	14.160	13.500	13.930	13.930	4,859,123
2026-09-18	13.440	13.610	13.220	13.610	13.610	3,366,401
2026-09-17	13.250	13.500	13.220	13.260	13.260	3,203,887
2026-09-16	12.900	13.500	12.870	13.380	13.380	5,306,170
2026-09-15	13.240	13.420	12.930	12.990	12.990	5,198,698
2026-09-14	13.440	13.570	13.210	13.280	13.280	3,337,537
2026-09-11	13.440	13.650	13.090	13.350	13.350	5,762,368
2026-09-10	13.380	13.550	13.120	13.450	13.450	4,884,420
2026-09-09	13.890	13.940	13.220	13.410	13.410	7,427,415
2026-09-08	13.940	14.090	13.750	13.960	13.960	5,088,746
2026-09-07	13.900	14.400	13.820	14.020	14.020	10,334,886
2026-09-04	13.920	14.330	13.400	13.520	13.520	8,070,955
2026-09-03	13.690	13.920	13.470	13.780	13.780	7,249,990
2026-09-02	13.540	14.070	13.400	13.630	13.630	7,861,702
2026-09-01	13.700	13.710	13.330	13.640	13.640	5,536,263
2026-08-31	12.700	13.680	12.600	13.580	13.580	8,527,064
2026-08-28	12.830	13.000	12.750	12.820	12.820	4,868,816
2026-08-27	12.530	12.930	12.310	12.810	12.810	8,141,201
2026-08-26	12.700	12.700	12.270	12.520	12.520	7,590,292
2026-08-25	12.080	12.820	12.070	12.720	12.720	9,841,103
2026-08-24	12.420	12.420	11.950	12.230	12.230	7,620,406
2026-08-21	12.100	12.390	11.920	12.320	12.320	6,630,682
2026-08-20	12.090	12.500	11.900	12.270	12.270	7,327,629
2026-08-19	11.980	12.160	11.770	12.010	12.010	7,988,908
2026-08-18	12.430	12.470	12.010	12.150	12.150	6,917,144
2026-08-17	11.600	12.550	11.400	12.450	12.450	11,306,174
2026-08-14	11.540	11.920	11.360	11.630	11.630	5,617,437
2026-08-13	11.260	11.790	11.180	11.350	11.350	5,586,414
2026-08-12	11.040	11.240	10.980	11.230	11.230	4,276,700
2026-08-11	10.970	11.180	10.860	11.040	11.040	4,435,228
2026-08-10	10.870	11.100	10.590	11.050	11.050	7,097,614
2026-08-07	10.890	10.930	10.530	10.870	10.870	7,098,519
2026-08-06	10.620	10.940	10.560	10.910	10.910	7,675,160
2026-08-05	10.700	11.200	10.460	10.600	10.600	9,328,313
2026-08-04	10.380	10.560	10.200	10.510	10.510	6,493,557
2026-08-03	9.750	10.350	9.650	10.130	10.130	9,267,822
2026-07-31	9.560	9.940	9.500	9.740	9.740	8,675,626
2026-07-30	9.450	9.650	9.320	9.320	9.320	6,927,682
2026-07-29	9.710	9.940	9.460	9.630	9.630	8,230,919
2026-07-28	10.090	10.230	9.780	9.840	9.840	5,959,600
2026-07-27	9.900	10.330	9.840	10.130	10.130	5,271,729
2026-07-24	10.110	10.150	9.780	9.920	9.920	2,995,838
2026-07-23	10.010	10.290	9.810	10.260	10.260	4,291,041
2026-07-22	10.160	10.430	9.940	10.070	10.070	6,463,077
2026-07-21	10.280	10.380	9.000	10.230	10.230	8,207,877
2026-07-20	11.300	11.600	10.060	10.280	10.280	8,853,175

Page 1 of 21 · 1,212 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.