Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.120	15.400	14.020	14.630	13.043	6,124,614
2022-05-10	12.940	14.350	12.770	14.090	12.561	3,693,900
2022-05-09	13.000	13.250	12.540	13.100	11.679	1,570,000
2022-05-06	12.800	13.400	12.440	12.870	11.474	2,699,700
2022-05-05	12.220	13.400	11.900	13.000	11.590	5,346,700
2022-04-29	11.300	12.190	11.120	12.140	10.823	4,239,700
2022-04-28	11.140	11.490	10.950	11.170	9.958	3,212,900
2022-04-27	10.810	11.460	10.650	11.350	10.119	5,433,334
2022-04-26	11.880	11.910	10.550	10.740	9.575	5,432,464
2022-04-25	13.200	13.200	11.880	11.880	10.591	3,379,873
2022-04-22	13.660	13.690	13.200	13.210	11.777	2,228,900
2022-04-21	14.290	14.500	13.630	13.690	12.205	1,692,200
2022-04-20	14.440	14.460	14.150	14.310	12.757	1,357,800
2022-04-19	14.050	14.650	14.020	14.350	12.793	2,352,600
2022-04-18	13.730	14.180	13.220	14.050	12.526	2,152,100
2022-04-15	14.210	14.290	13.540	13.650	12.169	2,501,800
2022-04-14	13.810	14.580	13.810	14.320	12.766	2,540,400
2022-04-13	14.140	14.170	13.560	13.760	12.267	1,777,600
2022-04-12	14.600	14.600	13.930	14.280	12.731	2,097,300
2022-04-11	14.330	14.950	13.980	14.440	12.873	4,274,800
2022-04-08	14.680	14.680	14.130	14.310	12.757	1,699,207
2022-04-07	14.970	14.970	14.440	14.440	12.873	1,945,600
2022-04-06	15.280	15.330	14.880	14.990	13.364	1,766,966
2022-04-01	15.380	15.400	14.980	15.290	13.631	1,211,551
2022-03-31	15.570	15.750	15.330	15.330	13.667	1,358,700
2022-03-30	15.570	15.790	15.350	15.600	13.907	1,327,800
2022-03-29	15.780	15.880	15.250	15.430	13.756	1,665,063
2022-03-28	15.880	16.190	15.540	15.780	14.068	2,013,100
2022-03-25	15.920	16.370	15.810	15.820	14.104	1,622,000
2022-03-24	16.500	16.500	15.920	16.050	14.309	2,400,100
2022-03-23	16.280	16.830	16.180	16.570	14.772	2,496,900
2022-03-22	16.150	16.520	15.900	16.270	14.505	1,830,500
2022-03-21	15.920	16.390	15.920	16.310	14.540	2,388,100
2022-03-18	15.840	16.130	15.810	16.020	14.282	1,621,300
2022-03-17	15.700	16.200	15.570	16.050	14.309	2,781,600
2022-03-16	15.280	15.670	14.700	15.450	13.774	3,922,994
2022-03-15	16.150	16.270	15.000	15.190	13.542	2,605,900
2022-03-14	16.710	16.740	16.060	16.080	14.335	1,712,553
2022-03-11	16.610	16.820	16.120	16.750	14.933	1,774,000
2022-03-10	16.960	17.190	16.690	16.730	14.915	2,043,800
2022-03-09	16.760	17.000	15.720	16.720	14.906	2,707,000
2022-03-08	17.300	17.500	16.600	16.680	14.870	2,790,900
2022-03-07	17.640	17.830	17.000	17.130	15.271	2,170,000
2022-03-04	18.110	18.380	17.590	17.660	15.744	2,479,400
2022-03-03	18.800	18.870	18.090	18.130	16.163	2,398,500
2022-03-02	18.990	18.990	18.600	18.650	16.627	1,522,700
2022-03-01	18.760	19.490	18.760	18.930	16.876	1,877,300
2022-02-28	19.220	19.220	18.330	18.710	16.680	2,615,200
2022-02-25	19.210	19.560	18.960	19.130	17.054	2,010,200
2022-02-24	19.720	20.180	18.830	19.160	17.081	3,615,500
2022-02-23	19.130	19.720	19.120	19.600	17.473	2,603,372
2022-02-22	19.690	19.880	19.000	19.130	17.054	1,878,100
2022-02-21	19.530	19.790	19.460	19.620	17.491	1,583,000
2022-02-18	19.640	19.710	19.340	19.550	17.429	1,465,500
2022-02-17	19.570	19.970	19.330	19.730	17.589	2,230,900
2022-02-16	19.400	19.750	19.170	19.570	17.447	1,990,700
2022-02-15	19.200	19.350	18.940	19.230	17.144	1,499,483
2022-02-14	19.390	19.790	18.960	19.220	17.135	1,231,900
2022-02-11	19.670	20.200	19.100	19.390	17.286	2,172,300
2022-02-10	20.030	20.300	19.830	19.960	17.794	1,356,500

← NewerPage 19 of 21 · 1,213 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.