Shenzhen JT Automation Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.210	20.400	19.880	20.200	18.008	1,720,700
2022-02-08	19.350	20.340	19.210	20.340	18.133	2,117,100
2022-02-07	19.990	19.990	19.340	19.380	17.277	1,982,101
2022-01-28	18.710	19.970	18.610	19.380	17.277	2,981,201
2022-01-27	19.280	19.500	18.550	18.550	16.537	1,646,900
2022-01-26	19.640	19.700	19.000	19.280	17.188	1,248,400
2022-01-25	20.180	20.190	19.000	19.250	17.161	2,481,900
2022-01-24	20.010	20.500	19.860	20.180	17.990	1,758,800
2022-01-21	21.160	21.500	20.010	20.120	17.937	3,289,833
2022-01-20	21.900	22.300	20.700	21.400	19.078	4,509,617
2022-01-19	21.880	22.390	21.880	22.040	19.649	2,329,100
2022-01-18	22.890	22.920	21.930	22.100	19.702	4,146,604
2022-01-17	22.380	22.940	22.380	22.720	20.255	2,936,991
2022-01-14	22.910	23.300	22.650	22.700	20.237	3,585,126
2022-01-13	23.720	23.920	23.000	23.080	20.576	4,813,642
2022-01-12	24.180	24.390	23.500	23.750	21.173	5,644,126
2022-01-11	24.490	25.300	24.060	24.310	21.672	6,591,612
2022-01-10	24.290	25.680	23.650	24.660	21.984	9,579,204
2022-01-07	22.650	26.080	21.510	24.910	22.207	11,164,500
2022-01-06	21.690	22.690	21.600	22.310	19.889	2,168,908
2022-01-05	22.790	22.870	21.660	21.830	19.461	1,988,517
2022-01-04	22.910	23.040	22.600	22.700	20.237	1,737,800
2021-12-31	23.000	23.220	22.800	22.910	20.424	1,769,363
2021-12-30	22.420	23.230	22.330	23.110	20.603	3,238,425
2021-12-29	22.450	22.630	22.000	22.550	20.103	2,445,688
2021-12-28	22.260	22.780	22.260	22.520	20.077	2,291,800
2021-12-27	21.700	22.530	21.690	22.260	19.845	1,599,263
2021-12-24	22.620	22.780	21.900	21.920	19.542	2,036,700
2021-12-23	22.390	22.650	22.100	22.510	20.068	2,834,900
2021-12-22	21.580	22.520	21.580	22.510	20.068	2,750,900
2021-12-21	21.330	21.700	21.210	21.600	19.256	1,749,500
2021-12-20	22.000	22.000	21.240	21.280	18.971	2,186,800
2021-12-17	22.440	22.720	21.800	22.060	19.667	3,766,585
2021-12-16	23.680	23.880	22.850	22.900	20.415	3,036,378
2021-12-15	23.090	23.460	22.710	23.400	20.861	2,947,063
2021-12-14	23.180	23.380	23.020	23.090	20.585	1,898,925
2021-12-13	22.660	23.570	22.540	23.210	20.692	3,469,200
2021-12-10	22.600	22.900	22.530	22.710	20.246	1,771,400
2021-12-09	22.760	22.850	22.410	22.720	20.255	2,614,126
2021-12-08	22.230	22.850	22.230	22.690	20.228	2,098,144
2021-12-07	22.350	22.700	21.860	22.230	19.818	2,457,288
2021-12-06	23.270	23.480	22.130	22.360	19.934	3,353,600
2021-12-03	23.110	23.350	22.900	23.300	20.772	3,049,600
2021-12-02	24.080	24.310	23.000	23.000	20.505	3,818,500
2021-12-01	24.850	24.920	23.920	24.010	21.405	3,742,688
2021-11-30	25.270	25.960	24.670	24.710	22.029	3,154,800
2021-11-29	25.110	25.700	25.060	25.170	22.439	2,519,400
2021-11-26	25.370	26.540	25.370	25.830	23.027	3,961,600
2021-11-25	25.290	25.570	24.200	25.550	22.778	4,892,689
2021-11-24	25.090	25.490	25.040	25.270	22.528	2,121,144
2021-11-23	25.760	25.950	25.010	25.180	22.448	3,513,804
2021-11-22	25.910	26.190	25.230	25.850	23.045	4,484,889
2021-11-19	26.120	26.500	25.640	25.780	22.983	2,910,500
2021-11-18	26.590	27.190	25.960	26.110	23.277	3,798,600
2021-11-17	26.000	27.190	25.510	26.800	23.892	5,519,456
2021-11-16	25.920	27.330	25.750	25.950	23.134	5,957,304
2021-11-15	25.160	26.380	24.870	25.920	23.108	5,873,239
2021-11-12	24.520	25.290	24.030	25.140	22.412	4,634,667
2021-11-11	24.450	25.120	24.320	24.730	22.047	4,179,448
2021-11-10	24.720	24.980	23.990	24.720	22.038	4,688,465

← NewerPage 20 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.