Zhengzhou J and T Hi Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.900 | 20.880 | 19.780 | 20.650 | 8.676 | 8,304,296 |
| 2021-11-08 | 19.700 | 20.080 | 19.510 | 20.010 | 8.408 | 5,921,296 |
| 2021-11-05 | 19.380 | 20.140 | 19.370 | 19.790 | 8.315 | 8,081,242 |
| 2021-11-04 | 19.100 | 19.420 | 18.900 | 19.380 | 8.143 | 5,073,419 |
| 2021-11-03 | 18.600 | 19.180 | 18.600 | 19.060 | 8.008 | 4,503,120 |
| 2021-11-02 | 18.900 | 19.310 | 18.380 | 18.690 | 7.853 | 5,212,038 |
| 2021-11-01 | 18.770 | 19.130 | 18.530 | 18.890 | 7.937 | 4,917,923 |
| 2021-10-29 | 18.550 | 18.960 | 18.500 | 18.950 | 7.962 | 5,686,957 |
| 2021-10-28 | 18.600 | 18.720 | 18.040 | 18.630 | 7.828 | 5,807,359 |
| 2021-10-27 | 20.080 | 20.370 | 18.550 | 18.600 | 7.815 | 11,118,984 |
| 2021-10-26 | 21.100 | 21.130 | 20.100 | 20.220 | 8.496 | 8,399,683 |
| 2021-10-25 | 20.710 | 21.180 | 20.290 | 21.180 | 8.899 | 7,815,111 |
| 2021-10-22 | 21.100 | 21.800 | 21.000 | 21.000 | 8.824 | 11,781,175 |
| 2021-10-21 | 21.600 | 21.900 | 21.100 | 21.200 | 8.908 | 12,285,729 |
| 2021-10-20 | 21.830 | 22.360 | 21.580 | 22.110 | 9.290 | 16,404,468 |
| 2021-10-19 | 22.800 | 23.080 | 22.000 | 22.390 | 9.408 | 29,885,386 |
| 2021-10-18 | 19.880 | 24.300 | 19.650 | 24.300 | 10.210 | 38,140,206 |
| 2021-10-15 | 19.710 | 20.390 | 19.530 | 20.250 | 8.508 | 5,194,424 |
| 2021-10-14 | 19.010 | 20.370 | 18.360 | 20.080 | 8.437 | 8,203,474 |
← NewerPage 21 of 21 · 1,219 trading days
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.