Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.290	16.960	16.080	16.670	16.185	3,615,256
2024-04-25	15.580	16.040	15.430	15.800	15.340	1,882,176
2024-04-24	15.150	15.670	14.960	15.580	15.127	1,651,596
2024-04-23	14.670	15.200	14.520	15.030	14.593	1,783,138
2024-04-22	14.290	14.550	13.730	14.500	14.078	1,902,860
2024-04-19	15.000	15.090	14.460	14.600	14.175	1,322,285
2024-04-18	14.990	15.340	14.620	15.000	14.564	2,048,365
2024-04-17	13.990	15.000	13.990	14.980	14.544	2,250,056
2024-04-16	15.010	15.040	13.700	13.710	13.311	2,288,741
2024-04-15	15.460	15.600	14.660	14.950	14.515	1,793,160
2024-04-12	15.560	15.770	15.410	15.450	15.001	1,413,028
2024-04-11	15.430	15.780	15.300	15.450	15.001	1,255,900
2024-04-10	15.980	16.000	15.150	15.430	14.981	1,686,049
2024-04-09	15.760	15.990	15.730	15.940	15.476	1,138,200
2024-04-08	16.270	16.280	15.800	15.840	15.379	1,556,000
2024-04-03	16.600	16.660	16.060	16.280	15.806	1,712,131
2024-04-02	16.960	17.020	16.530	16.630	16.146	2,568,820
2024-04-01	16.790	17.350	16.390	17.100	16.603	2,935,487
2024-03-29	16.300	16.850	16.170	16.500	16.020	1,337,900
2024-03-28	15.770	16.530	15.770	16.330	15.855	2,609,667
2024-03-27	16.540	16.690	15.640	15.680	15.224	2,789,760
2024-03-26	16.890	17.220	16.200	16.520	16.039	3,460,275
2024-03-25	17.540	17.650	16.810	16.890	16.399	3,644,653
2024-03-22	18.020	18.180	17.390	17.540	17.030	5,293,967
2024-03-21	18.090	19.080	17.940	18.310	17.777	7,791,266
2024-03-20	17.680	17.910	17.530	17.900	17.379	2,813,326
2024-03-19	17.710	18.060	17.660	17.710	17.195	2,966,240
2024-03-18	17.460	17.920	17.320	17.850	17.331	4,157,712
2024-03-15	17.060	17.580	16.880	17.460	16.952	3,615,374
2024-03-14	17.210	17.390	16.880	17.050	16.554	3,077,541
2024-03-13	17.290	17.570	16.980	17.310	16.806	3,023,111
2024-03-12	17.210	17.540	17.040	17.190	16.690	2,655,420
2024-03-11	17.000	17.190	16.760	17.180	16.680	2,820,996
2024-03-08	16.770	17.320	16.770	17.220	16.719	2,260,316
2024-03-07	17.380	17.590	16.850	16.890	16.399	2,939,288
2024-03-06	16.700	17.420	16.700	17.220	16.719	2,705,080
2024-03-05	17.150	17.520	16.830	16.960	16.467	3,375,515
2024-03-04	17.280	18.280	16.860	17.500	16.991	4,396,550
2024-03-01	16.900	17.570	16.760	17.300	16.797	4,415,142
2024-02-29	16.010	17.080	15.810	17.080	16.583	4,417,820
2024-02-28	18.140	18.580	16.430	16.430	15.952	8,002,152
2024-02-27	16.360	17.980	16.220	17.730	17.214	7,316,296
2024-02-26	16.320	16.910	16.200	16.700	16.214	5,637,906
2024-02-23	15.780	16.190	15.680	16.180	15.709	2,685,594
2024-02-22	15.250	15.800	15.230	15.770	15.311	2,381,161
2024-02-21	15.320	15.950	15.210	15.300	14.855	2,634,699
2024-02-20	14.820	16.180	14.500	15.620	15.166	3,336,629
2024-02-19	14.970	15.280	14.710	14.990	14.554	2,968,427
2024-02-08	13.110	14.650	13.000	14.600	14.175	3,467,163
2024-02-07	13.560	13.970	12.970	13.110	12.729	2,862,859
2024-02-06	13.070	14.150	12.410	13.560	13.166	3,409,101
2024-02-05	14.490	14.650	12.930	13.240	12.855	2,795,234
2024-02-02	15.190	15.320	14.500	14.810	14.379	3,195,072
2024-02-01	15.020	15.420	14.780	15.000	14.564	1,532,200
2024-01-31	15.680	15.750	14.990	15.000	14.564	2,586,480
2024-01-30	16.200	16.200	15.720	15.770	15.311	1,807,028
2024-01-29	16.180	16.410	16.010	16.230	15.758	1,766,760
2024-01-26	16.500	16.640	16.160	16.200	15.729	1,892,000
2024-01-25	16.260	16.730	16.070	16.520	16.039	3,018,911
2024-01-24	15.600	16.220	15.460	16.200	15.729	3,423,456

← NewerPage 11 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.