Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.200	15.480	14.810	15.350	14.903	2,436,136
2024-01-22	16.000	16.130	14.800	14.960	14.525	2,757,080
2024-01-19	16.560	16.650	16.000	16.040	15.573	1,738,590
2024-01-18	16.790	16.850	16.000	16.560	16.078	2,202,912
2024-01-17	17.220	17.250	16.670	16.680	16.195	1,112,016
2024-01-16	17.350	17.450	16.910	17.210	16.709	1,535,080
2024-01-15	17.400	17.530	17.090	17.340	16.836	923,560
2024-01-12	17.820	17.860	17.390	17.390	16.884	1,205,790
2024-01-11	17.360	17.840	17.230	17.780	17.263	1,358,090
2024-01-10	17.510	17.710	17.130	17.330	16.826	1,425,586
2024-01-09	17.330	17.810	17.300	17.510	17.001	1,430,410
2024-01-08	17.950	17.950	17.300	17.300	16.797	1,642,330
2024-01-05	18.340	18.450	17.690	17.780	17.263	1,529,550
2024-01-04	18.360	18.420	18.130	18.220	17.690	1,212,340
2024-01-03	18.950	18.950	18.200	18.400	17.865	1,981,280
2024-01-02	19.220	19.300	18.950	18.970	18.418	1,710,257
2023-12-29	18.420	19.190	18.400	19.120	18.564	2,138,177
2023-12-28	17.960	18.620	17.760	18.480	17.942	1,556,328
2023-12-27	17.990	18.110	17.710	17.950	17.428	912,500
2023-12-26	18.290	18.410	17.690	17.860	17.340	1,379,560
2023-12-25	18.150	18.480	18.150	18.340	17.806	818,676
2023-12-22	18.550	18.640	18.020	18.160	17.632	1,594,900
2023-12-21	18.400	18.720	17.960	18.510	17.972	1,719,660
2023-12-20	18.600	19.040	18.490	18.490	17.952	1,876,840
2023-12-19	18.350	18.640	18.170	18.570	18.030	1,325,300
2023-12-18	18.680	18.880	18.250	18.320	17.787	1,479,537
2023-12-15	18.800	18.980	18.500	18.680	18.137	1,818,960
2023-12-14	19.080	19.180	18.800	18.800	18.253	1,614,940
2023-12-13	19.230	19.380	18.860	18.990	18.438	2,013,808
2023-12-12	19.380	19.400	19.150	19.230	18.671	1,574,168
2023-12-11	19.060	19.360	18.700	19.360	18.797	2,200,312
2023-12-08	19.200	19.440	19.000	19.110	18.554	2,425,540
2023-12-07	19.300	19.450	19.000	19.110	18.554	2,816,380
2023-12-06	19.080	19.460	19.080	19.230	18.671	2,434,700
2023-12-05	19.820	19.820	19.160	19.220	18.661	2,915,360
2023-12-04	20.000	20.150	19.720	19.820	19.243	2,488,856
2023-12-01	19.790	20.100	19.560	20.000	19.418	3,148,620
2023-11-30	19.990	20.180	19.500	19.790	19.214	4,174,000
2023-11-29	20.250	20.650	19.930	19.970	19.389	4,899,040
2023-11-28	19.710	20.360	19.490	20.340	19.748	6,439,447
2023-11-27	19.450	19.730	19.340	19.650	19.078	3,050,880
2023-11-24	19.960	20.180	19.300	19.560	18.991	6,069,720
2023-11-23	20.000	20.300	19.740	20.270	19.680	7,253,800
2023-11-22	20.710	21.250	20.260	20.280	19.690	11,552,473
2023-11-21	20.170	20.890	19.700	20.530	19.933	11,952,399
2023-11-20	19.800	20.290	19.650	20.090	19.506	7,885,007
2023-11-17	19.600	19.900	19.210	19.730	19.156	7,319,376
2023-11-16	20.240	20.240	19.600	19.600	19.030	11,564,446
2023-11-15	21.200	21.360	20.320	20.720	20.117	15,513,894
2023-11-14	19.880	23.670	19.730	21.620	20.991	21,740,994
2023-11-13	19.770	20.400	19.570	20.050	19.467	5,282,520
2023-11-10	19.000	19.960	18.820	19.870	19.292	7,394,028
2023-11-09	18.610	19.490	18.560	19.250	18.690	5,972,974
2023-11-08	18.610	18.870	18.470	18.660	18.117	1,966,280
2023-11-07	18.350	18.720	18.250	18.670	18.127	2,401,420
2023-11-06	17.960	18.390	17.910	18.350	17.816	2,391,959
2023-11-03	17.230	18.100	17.220	17.870	17.350	3,329,502
2023-11-02	17.460	17.520	17.000	17.130	16.632	1,633,480
2023-11-01	17.430	17.600	17.320	17.370	16.865	1,482,304
2023-10-31	17.960	18.180	17.300	17.480	16.972	2,540,344

← NewerPage 12 of 21 · 1,212 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.