Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	17.500	18.000	17.310	17.960	17.438	2,028,620
2023-10-27	17.280	17.670	17.000	17.580	17.069	2,083,180
2023-10-26	16.870	17.400	16.730	17.360	16.855	1,661,560
2023-10-25	17.100	17.270	16.900	17.000	16.505	1,417,080
2023-10-24	16.790	17.270	16.400	16.970	16.476	2,796,808
2023-10-23	16.770	16.890	16.390	16.570	16.088	2,488,064
2023-10-20	17.230	17.500	16.760	16.850	16.360	2,249,800
2023-10-19	17.470	17.960	17.260	17.290	16.787	1,728,260
2023-10-18	18.060	18.070	17.420	17.490	16.981	2,153,954
2023-10-17	18.300	18.300	17.900	18.060	17.535	1,403,660
2023-10-16	18.810	18.880	18.030	18.170	17.641	2,060,820
2023-10-13	18.980	19.050	18.700	18.830	18.282	1,318,480
2023-10-12	19.190	19.300	18.830	18.980	18.428	1,439,994
2023-10-11	19.050	19.310	18.900	19.220	18.661	1,900,704
2023-10-10	19.190	19.280	18.990	19.050	18.496	1,292,680
2023-10-09	19.290	19.290	18.850	19.030	18.476	1,454,436
2023-09-28	18.880	19.240	18.810	19.180	18.622	1,624,110
2023-09-27	18.780	19.290	18.650	18.810	18.263	1,836,200
2023-09-26	18.740	19.090	18.580	18.880	18.331	1,487,332
2023-09-25	19.170	19.330	18.700	18.790	18.243	2,064,420
2023-09-22	18.000	19.180	18.000	19.150	18.593	3,701,352
2023-09-21	17.980	18.180	17.900	18.060	17.535	1,476,632
2023-09-20	18.040	18.370	17.890	17.980	17.457	1,422,900
2023-09-19	18.600	18.640	18.040	18.130	17.603	1,596,161
2023-09-18	18.650	18.880	18.420	18.590	18.049	1,205,380
2023-09-15	18.900	19.020	18.300	18.650	18.107	2,164,289
2023-09-14	19.340	19.350	18.750	18.880	18.331	1,543,740
2023-09-13	19.900	19.990	19.050	19.220	18.661	2,326,480
2023-09-12	20.150	20.440	19.890	20.110	19.525	2,049,836
2023-09-11	20.610	20.680	19.980	20.230	19.641	2,528,792
2023-09-08	20.160	20.550	20.080	20.410	19.816	2,145,822
2023-09-07	20.500	20.580	20.070	20.110	19.525	2,707,976
2023-09-06	19.960	20.470	19.820	20.450	19.855	3,313,944
2023-09-05	19.500	20.120	19.400	19.940	19.360	2,576,200
2023-09-04	19.470	19.570	19.100	19.550	18.981	1,520,233
2023-09-01	19.560	19.710	19.350	19.420	18.855	1,104,576
2023-08-31	19.690	19.900	19.480	19.560	18.991	1,355,400
2023-08-30	19.500	20.070	19.500	19.830	19.253	2,849,840
2023-08-29	18.880	19.670	18.860	19.580	19.010	3,701,529
2023-08-28	20.060	20.100	18.810	18.940	18.389	2,336,288
2023-08-25	19.230	19.370	18.700	18.900	18.350	2,262,469
2023-08-24	19.190	19.680	18.960	19.400	18.836	1,894,196
2023-08-23	19.800	19.920	19.170	19.230	18.671	2,545,712
2023-08-22	19.160	20.080	18.990	20.010	19.428	3,071,772
2023-08-21	19.330	19.560	19.150	19.160	18.603	1,268,041
2023-08-18	19.790	20.010	19.380	19.380	18.816	1,109,400
2023-08-17	19.300	20.000	19.250	19.900	19.321	1,299,482
2023-08-16	19.740	19.850	19.320	19.360	18.797	1,190,700
2023-08-15	19.870	20.120	19.600	19.780	19.205	1,110,112
2023-08-14	19.950	20.110	19.530	19.890	19.311	1,560,984
2023-08-11	20.400	20.400	19.920	19.940	19.360	1,459,582
2023-08-10	20.310	20.470	20.110	20.230	19.641	997,980
2023-08-09	20.800	20.800	20.210	20.250	19.661	1,800,614
2023-08-08	20.870	20.940	20.600	20.720	20.117	1,432,300
2023-08-07	20.800	21.040	20.680	20.890	20.282	1,615,340
2023-08-04	20.660	21.000	20.530	20.880	20.273	1,749,795
2023-08-03	20.620	20.730	20.400	20.500	19.904	1,405,235
2023-08-02	20.600	20.980	20.500	20.650	20.049	1,451,340
2023-08-01	21.000	21.000	20.560	20.700	20.098	1,584,520
2023-07-31	20.950	21.300	20.710	20.930	20.321	1,474,780

← NewerPage 13 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.