Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	13.700	14.060	13.630	13.800	13.546	1,010,860
2024-07-24	14.120	14.270	13.860	13.870	13.615	1,525,700
2024-07-23	14.820	14.820	14.080	14.120	13.860	1,341,640
2024-07-22	14.500	14.810	14.500	14.720	14.449	981,226
2024-07-19	14.020	14.810	14.020	14.620	14.351	1,682,626
2024-07-18	14.520	14.540	13.880	14.230	13.968	2,027,186
2024-07-17	14.930	14.990	14.500	14.560	14.292	1,287,602
2024-07-16	14.880	15.170	14.730	15.050	14.773	1,551,264
2024-07-15	15.140	15.220	14.810	14.870	14.596	886,500
2024-07-12	15.290	15.330	15.000	15.170	14.891	1,042,440
2024-07-11	15.040	15.310	14.880	15.280	14.999	1,404,816
2024-07-10	14.830	14.980	14.600	14.750	14.478	1,177,372
2024-07-09	14.190	14.830	13.990	14.820	14.547	1,843,428
2024-07-08	14.560	14.650	14.060	14.110	13.850	1,059,508
2024-07-05	14.510	14.780	14.250	14.620	14.351	1,178,648
2024-07-04	15.090	15.220	14.500	14.510	14.243	1,454,450
2024-07-03	15.180	15.400	14.860	15.060	14.783	1,397,500
2024-07-02	15.590	15.590	15.190	15.290	15.008	1,358,570
2024-07-01	15.760	15.760	14.980	15.320	15.038	1,994,200
2024-06-28	15.610	16.100	15.340	15.770	15.480	1,932,112
2024-06-27	15.660	15.800	15.350	15.440	15.156	1,627,120
2024-06-26	14.770	15.670	14.660	15.670	15.381	2,106,320
2024-06-25	15.000	15.150	14.700	14.780	14.508	1,838,400
2024-06-24	15.550	15.760	14.820	14.900	14.626	1,870,116
2024-06-21	15.660	15.850	15.310	15.700	15.411	1,445,192
2024-06-20	16.220	16.370	15.790	15.840	15.548	2,133,860
2024-06-19	16.610	16.670	15.980	16.130	15.833	2,040,600
2024-06-18	16.010	16.290	16.010	16.210	15.911	1,657,380
2024-06-17	16.000	16.120	15.840	16.030	15.735	1,274,980
2024-06-14	15.910	16.100	15.780	16.010	15.715	1,564,046
2024-06-13	15.880	16.270	15.710	16.070	15.774	1,836,929
2024-06-12	15.470	15.980	15.310	15.870	15.578	1,946,827
2024-06-11	14.990	15.480	14.480	15.480	15.195	1,968,409
2024-06-07	14.700	15.170	14.600	14.860	14.586	1,171,720
2024-06-06	15.360	15.630	14.530	14.720	14.292	2,243,536
2024-06-05	15.490	15.730	15.400	15.410	14.962	1,073,273
2024-06-04	16.240	16.240	15.300	15.570	15.117	2,370,038
2024-06-03	16.700	16.880	16.120	16.360	15.884	2,514,278
2024-05-31	16.230	16.500	16.100	16.480	16.001	1,343,620
2024-05-30	16.030	16.310	15.670	16.150	15.680	1,278,300
2024-05-29	15.950	16.230	15.900	16.040	15.573	901,600
2024-05-28	16.100	16.260	15.810	15.940	15.476	1,095,988
2024-05-27	15.910	16.130	15.540	16.040	15.573	1,341,300
2024-05-24	16.170	16.400	15.920	15.950	15.486	1,125,216
2024-05-23	16.530	16.600	16.250	16.280	15.806	1,066,900
2024-05-22	16.250	16.520	16.230	16.510	16.030	1,001,200
2024-05-21	16.450	16.450	16.130	16.310	15.836	961,140
2024-05-20	16.390	16.600	16.300	16.400	15.923	1,297,459
2024-05-17	16.140	16.420	16.010	16.390	15.913	1,147,487
2024-05-16	15.890	16.310	15.890	16.100	15.632	1,429,907
2024-05-15	16.300	16.340	15.850	15.890	15.428	1,363,500
2024-05-14	16.480	16.560	16.150	16.250	15.777	1,020,632
2024-05-13	16.510	16.700	15.970	16.190	15.719	2,399,650
2024-05-10	17.050	17.050	13.690	16.690	16.204	1,615,112
2024-05-09	16.790	17.070	16.730	16.980	16.486	1,414,300
2024-05-08	17.180	17.250	16.680	16.810	16.321	1,845,680
2024-05-07	17.060	17.300	16.950	17.290	16.787	1,908,672
2024-05-06	17.120	17.300	16.830	16.950	16.457	1,626,740
2024-04-30	16.880	17.050	16.730	17.030	16.535	1,858,068
2024-04-29	16.650	17.150	16.650	16.990	16.496	2,553,580

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.1800 CNY
2025-06-11	0.1600 CNY
2024-06-07	0.1600 CNY
2023-06-21	0.1600 CNY
2022-06-30	0.2400 CNY
2021-06-08	0.1230 CNY
2020-06-01	0.2000 CNY

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