Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	20.900	21.070	20.600	20.950	20.341	1,522,500
2023-07-27	21.150	21.340	20.780	20.820	20.214	1,486,940
2023-07-26	21.390	21.390	21.050	21.080	20.467	1,574,708
2023-07-25	21.420	21.650	21.230	21.360	20.739	1,799,571
2023-07-24	21.130	21.450	21.000	21.250	20.632	1,429,596
2023-07-21	21.640	21.640	21.140	21.160	20.544	1,767,316
2023-07-20	22.230	22.480	21.550	21.630	21.001	2,536,678
2023-07-19	22.760	22.990	22.160	22.220	21.574	2,182,540
2023-07-18	23.020	23.230	22.700	22.700	22.040	1,972,014
2023-07-17	22.990	23.110	22.720	23.010	22.341	1,605,380
2023-07-14	22.690	23.400	22.690	23.020	22.350	2,970,260
2023-07-13	22.610	22.850	22.440	22.780	22.117	1,798,560
2023-07-12	23.290	23.360	22.600	22.610	21.952	2,565,400
2023-07-11	22.650	23.130	22.600	23.100	22.428	2,639,840
2023-07-10	23.060	23.250	22.600	22.660	22.001	2,871,796
2023-07-07	23.970	24.020	22.830	23.140	22.467	3,307,528
2023-07-06	23.690	24.270	23.530	23.880	23.185	2,415,284
2023-07-05	24.420	24.420	23.790	23.860	23.166	3,705,404
2023-07-04	23.380	24.780	23.380	24.480	23.768	6,926,668
2023-07-03	24.060	24.580	23.480	23.540	22.855	3,873,140
2023-06-30	23.900	24.400	23.750	24.070	23.370	4,017,700
2023-06-29	22.870	24.200	22.810	23.980	23.282	5,702,960
2023-06-28	23.280	23.370	22.140	22.950	22.282	3,705,626
2023-06-27	22.830	23.690	22.820	23.330	22.651	3,966,875
2023-06-26	23.790	24.000	22.600	22.650	21.991	4,986,424
2023-06-21	24.330	24.910	23.850	23.850	23.156	4,194,169
2023-06-20	24.500	24.670	24.040	24.380	23.515	3,626,012
2023-06-19	24.000	24.620	23.780	24.490	23.622	4,056,048
2023-06-16	24.340	24.480	23.590	24.080	23.226	3,716,360
2023-06-15	23.880	24.490	23.800	24.200	23.342	4,731,784
2023-06-14	23.690	24.140	23.230	23.900	23.052	2,987,344
2023-06-13	23.720	23.970	23.470	23.700	22.860	1,566,780
2023-06-12	24.030	24.080	23.580	23.690	22.850	2,452,240
2023-06-09	23.200	24.100	23.050	24.020	23.168	4,055,900
2023-06-08	23.370	23.750	23.120	23.360	22.532	2,338,423
2023-06-07	23.440	23.480	22.880	23.350	22.522	1,760,272
2023-06-06	23.750	23.890	23.100	23.350	22.522	3,436,053
2023-06-05	23.660	23.910	23.500	23.700	22.860	2,428,112
2023-06-02	23.800	24.080	23.530	23.720	22.879	3,719,922
2023-06-01	23.850	24.340	23.650	23.880	23.033	4,445,422
2023-05-31	23.410	24.330	23.370	23.860	23.014	5,596,896
2023-05-30	23.100	23.470	23.010	23.350	22.522	2,574,556
2023-05-29	23.010	23.700	23.000	23.540	22.705	3,598,840
2023-05-26	23.130	23.460	23.000	23.290	22.464	3,441,980
2023-05-25	22.890	23.260	22.590	22.920	22.107	4,584,601
2023-05-24	23.140	23.500	22.700	23.080	22.262	5,160,556
2023-05-23	22.700	23.220	22.500	23.170	22.348	5,670,420
2023-05-22	22.050	22.900	22.020	22.770	21.963	5,483,994
2023-05-19	21.750	23.150	21.700	22.900	22.088	9,617,371
2023-05-18	20.880	22.070	20.870	21.780	21.008	5,728,842
2023-05-17	20.130	20.790	20.010	20.690	19.956	1,878,840
2023-05-16	20.420	20.600	20.280	20.340	19.619	1,935,032
2023-05-15	20.200	20.390	19.880	20.370	19.648	1,765,927
2023-05-12	20.370	20.510	20.060	20.190	19.474	1,658,273
2023-05-11	20.490	20.580	20.250	20.370	19.648	1,516,740
2023-05-10	20.550	20.580	20.150	20.490	19.763	1,988,980
2023-05-09	21.060	21.060	20.280	20.350	19.628	3,337,148
2023-05-08	21.400	21.630	20.990	21.080	20.332	2,634,690
2023-05-05	21.600	21.660	21.070	21.350	20.593	2,021,853
2023-05-04	21.870	21.900	20.910	21.390	20.631	3,680,672

← NewerPage 14 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.