Shenzhen JT Automation Equipment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	18.000	18.490	17.450	17.490	16.154	6,027,000
2022-08-02	18.110	18.290	17.090	17.500	16.163	5,334,500
2022-08-01	18.310	18.790	18.200	18.500	17.086	3,130,400
2022-07-29	18.440	18.860	18.270	18.430	17.022	3,604,193
2022-07-28	18.420	18.920	18.250	18.530	17.114	5,552,757
2022-07-27	17.540	18.480	17.390	18.380	16.976	4,950,177
2022-07-26	17.420	17.870	16.800	17.630	16.283	3,513,560
2022-07-25	17.590	17.770	17.250	17.520	16.181	1,851,800
2022-07-22	17.710	17.990	17.350	17.490	16.154	3,245,100
2022-07-21	17.880	18.380	17.650	17.810	16.449	5,418,012
2022-07-20	16.520	18.310	16.380	17.860	16.495	8,150,797
2022-07-19	16.840	16.900	16.280	16.530	15.267	2,170,087
2022-07-18	16.190	16.660	16.190	16.530	15.267	2,223,400
2022-07-15	17.100	17.110	16.130	16.170	14.935	3,922,568
2022-07-14	16.900	17.490	16.900	17.230	15.914	2,492,300
2022-07-13	16.710	17.210	16.700	17.020	15.720	2,080,425
2022-07-12	17.330	17.470	16.800	16.900	15.609	2,492,055
2022-07-11	17.720	17.990	16.990	17.330	16.006	3,898,100
2022-07-08	16.720	17.800	16.610	17.650	16.301	7,131,218
2022-07-07	16.750	16.990	16.350	16.740	15.461	2,620,761
2022-07-06	16.500	17.270	16.260	16.800	15.516	3,435,600
2022-07-05	16.700	16.830	16.210	16.500	15.239	2,838,500
2022-07-04	17.340	17.450	16.700	16.700	15.424	3,445,400
2022-07-01	17.300	17.350	16.850	17.350	16.024	3,234,727
2022-06-30	17.020	17.360	16.770	17.050	15.747	4,230,757
2022-06-29	18.180	18.300	17.050	17.110	15.803	6,300,900
2022-06-28	17.680	18.400	17.300	18.090	16.708	9,741,416
2022-06-27	15.800	18.180	15.800	17.990	16.615	14,297,030
2022-06-24	15.910	16.150	15.600	15.720	14.519	4,606,000
2022-06-23	16.100	16.150	15.740	16.000	14.777	3,950,400
2022-06-22	16.580	16.790	15.760	16.150	14.916	7,083,000
2022-06-21	15.250	17.800	15.080	16.850	15.563	12,315,300
2022-06-20	14.860	15.290	14.700	15.150	13.992	3,123,200
2022-06-17	14.950	15.120	14.440	14.770	13.641	2,642,700
2022-06-16	14.610	14.910	14.600	14.720	13.595	1,668,900
2022-06-15	14.820	15.030	14.580	14.680	13.558	2,880,348
2022-06-14	14.750	14.900	14.380	14.890	13.752	2,178,600
2022-06-13	14.800	15.080	14.790	14.890	13.752	1,693,900
2022-06-10	14.880	15.150	14.660	14.960	13.817	2,008,333
2022-06-09	15.000	15.050	14.550	14.900	13.762	2,972,300
2022-06-08	15.160	15.350	14.700	15.180	14.020	3,269,000
2022-06-07	15.100	15.440	14.880	15.170	14.011	3,559,152
2022-06-06	14.500	15.060	14.500	14.970	13.826	2,727,200
2022-06-02	14.100	14.640	13.930	14.550	13.438	3,462,826
2022-06-01	14.200	14.460	13.860	14.170	13.087	2,427,800
2022-05-31	13.930	14.200	13.670	14.120	13.041	1,927,800
2022-05-30	14.200	14.260	13.880	13.930	12.866	1,693,766
2022-05-27	14.060	15.000	14.020	14.200	13.115	4,309,666
2022-05-26	14.350	14.490	13.800	14.390	12.829	2,177,100
2022-05-25	14.460	14.580	14.110	14.350	12.793	1,904,500
2022-05-24	14.900	15.000	14.300	14.300	12.748	2,560,321
2022-05-23	14.990	14.990	14.650	14.890	13.274	1,975,064
2022-05-20	15.010	15.370	14.800	14.950	13.328	2,253,100
2022-05-19	14.810	15.150	14.450	14.980	13.355	3,353,400
2022-05-18	14.670	15.190	14.600	14.920	13.301	3,633,600
2022-05-17	14.470	14.850	14.220	14.710	13.114	3,555,200
2022-05-16	14.500	14.880	14.350	14.470	12.900	1,935,500
2022-05-13	14.470	14.600	14.160	14.450	12.882	1,969,000
2022-05-12	14.300	14.610	14.200	14.380	12.820	2,945,566
2022-05-11	14.120	15.400	14.020	14.630	13.043	6,124,614

← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-01-26	0.4100 CNY
2025-05-27	0.4000 CNY
2024-09-04	0.3800 CNY
2024-05-22	0.1250 CNY
2022-05-27	0.5000 CNY
2021-05-28	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.