Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	21.700	22.020	21.500	21.870	21.094	2,271,968
2023-04-27	21.700	22.080	21.500	21.570	20.805	3,101,235
2023-04-26	22.070	22.570	21.610	21.630	20.863	6,247,073
2023-04-25	23.530	24.150	22.810	23.130	22.310	4,754,120
2023-04-24	23.680	24.200	23.100	23.270	22.445	4,332,132
2023-04-21	24.890	24.950	23.400	23.830	22.985	7,412,140
2023-04-20	25.980	26.200	24.760	24.820	23.940	10,755,838
2023-04-19	25.510	26.890	25.200	25.970	25.049	11,985,879
2023-04-18	25.260	26.260	24.910	25.710	24.798	10,118,845
2023-04-17	24.650	25.180	24.580	25.050	24.162	4,449,416
2023-04-14	25.000	25.400	24.300	24.700	23.824	4,607,961
2023-04-13	24.600	25.490	24.450	24.800	23.921	8,043,139
2023-04-12	23.930	24.780	23.770	24.630	23.757	6,506,598
2023-04-11	24.500	24.500	23.620	23.820	22.975	7,113,820
2023-04-10	26.000	26.600	24.200	24.500	23.631	10,433,871
2023-04-07	24.320	24.480	23.820	24.160	23.303	4,543,709
2023-04-06	23.500	24.260	23.200	24.240	23.380	5,682,642
2023-04-04	23.800	24.270	23.390	23.580	22.744	4,657,156
2023-04-03	23.530	23.870	23.380	23.850	23.004	4,177,764
2023-03-31	23.340	23.660	23.200	23.540	22.705	3,195,260
2023-03-30	23.250	23.740	23.180	23.460	22.628	3,135,127
2023-03-29	22.650	23.700	22.600	23.350	22.522	4,686,260
2023-03-28	23.550	23.980	22.880	22.910	22.098	5,234,194
2023-03-27	23.220	24.280	23.220	23.610	22.773	4,993,545
2023-03-24	23.750	23.750	23.200	23.400	22.570	3,614,791
2023-03-23	23.160	23.770	23.030	23.710	22.869	4,789,800
2023-03-22	23.250	23.440	22.950	23.350	22.522	3,281,040
2023-03-21	23.040	23.330	23.020	23.310	22.483	2,060,520
2023-03-20	22.980	23.500	22.690	23.270	22.445	3,270,576
2023-03-17	22.500	23.290	22.500	22.980	22.165	3,151,289
2023-03-16	23.000	23.160	22.300	22.410	21.615	3,169,222
2023-03-15	22.880	23.420	22.730	23.130	22.310	2,869,082
2023-03-14	23.030	23.310	22.650	22.880	22.069	3,531,167
2023-03-13	23.100	23.320	22.810	23.160	22.339	3,664,327
2023-03-10	23.600	24.190	23.230	23.330	22.503	10,067,214
2023-03-09	23.090	25.680	22.910	24.390	23.525	11,437,847
2023-03-08	22.280	23.350	22.170	23.090	22.271	3,927,883
2023-03-07	22.750	22.890	22.380	22.380	21.586	2,707,796
2023-03-06	22.630	22.820	22.450	22.730	21.924	2,490,778
2023-03-03	23.080	23.150	22.370	22.800	21.991	3,497,700
2023-03-02	22.510	23.450	22.390	23.000	22.184	6,462,910
2023-03-01	21.870	22.630	21.430	22.580	21.779	5,213,726
2023-02-28	21.170	21.580	20.950	21.370	20.612	1,767,287
2023-02-27	21.270	21.470	20.830	21.000	20.255	1,667,320
2023-02-24	21.200	21.370	20.960	21.300	20.545	1,242,409
2023-02-23	21.260	21.440	21.160	21.200	20.448	1,053,234
2023-02-22	21.360	21.410	21.200	21.360	20.603	1,067,613
2023-02-21	21.510	21.710	21.120	21.310	20.554	1,937,080
2023-02-20	21.400	21.690	20.950	21.600	20.834	1,954,070
2023-02-17	21.960	22.140	21.500	21.510	20.747	1,780,516
2023-02-16	22.460	22.670	21.550	21.720	20.950	2,519,680
2023-02-15	22.440	22.580	22.270	22.490	21.692	1,368,020
2023-02-14	22.550	22.650	22.250	22.450	21.654	1,677,561
2023-02-13	22.120	22.670	22.100	22.550	21.750	2,892,472
2023-02-10	22.580	22.720	22.160	22.220	21.432	1,863,723
2023-02-09	22.230	22.720	21.880	22.600	21.799	2,777,904
2023-02-08	22.380	22.500	22.020	22.030	21.249	3,086,528
2023-02-07	22.500	23.000	21.650	22.560	21.760	5,163,414
2023-02-06	21.680	22.150	21.600	21.950	21.172	2,660,764
2023-02-03	21.910	22.180	21.410	21.850	21.075	4,125,918

← NewerPage 15 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.