Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	21.400	22.300	21.290	22.280	21.490	5,733,378
2023-02-01	20.720	21.360	20.690	21.350	20.593	2,764,484
2023-01-31	20.440	20.880	20.400	20.770	20.033	1,399,888
2023-01-30	20.670	21.080	20.670	20.770	20.033	2,226,435
2023-01-20	20.650	20.650	20.250	20.450	19.725	1,870,186
2023-01-19	20.010	20.260	19.980	20.230	19.513	1,662,368
2023-01-18	19.860	20.350	19.630	20.150	19.435	2,204,666
2023-01-17	19.670	19.920	19.620	19.870	19.165	1,056,140
2023-01-16	19.300	19.750	19.300	19.670	18.972	1,498,116
2023-01-13	19.600	19.600	19.310	19.430	18.741	969,973
2023-01-12	19.400	19.850	19.400	19.480	18.789	1,442,356
2023-01-11	19.650	19.740	19.430	19.490	18.799	1,338,671
2023-01-10	19.760	19.780	19.490	19.570	18.876	1,581,139
2023-01-09	19.640	20.160	19.500	19.650	18.953	1,854,631
2023-01-06	19.440	19.800	19.300	19.580	18.886	1,712,431
2023-01-05	19.260	19.530	19.070	19.440	18.751	1,510,840
2023-01-04	19.350	19.490	19.000	19.230	18.548	1,558,648
2023-01-03	18.740	19.390	18.500	19.240	18.558	2,264,679
2022-12-30	18.590	18.750	18.350	18.380	17.728	1,037,160
2022-12-29	18.640	18.720	18.400	18.420	17.767	1,225,836
2022-12-28	19.050	19.200	18.570	18.610	17.950	1,066,730
2022-12-27	18.920	19.560	18.800	19.030	18.355	1,547,352
2022-12-26	18.240	18.990	18.230	18.920	18.249	1,240,420
2022-12-23	18.480	18.630	18.190	18.230	17.584	1,327,535
2022-12-22	18.960	19.220	18.470	18.470	17.815	1,163,220
2022-12-21	19.170	19.250	18.750	18.800	18.133	1,287,167
2022-12-20	19.140	19.380	19.050	19.150	18.471	1,414,071
2022-12-19	19.660	19.710	19.110	19.140	18.461	1,291,980
2022-12-16	19.950	20.020	19.600	19.660	18.963	1,507,280
2022-12-15	19.900	20.300	19.820	19.950	19.243	1,670,309
2022-12-14	20.250	20.490	19.910	19.950	19.243	1,178,605
2022-12-13	20.860	20.860	20.110	20.130	19.416	1,552,380
2022-12-12	20.650	20.790	20.160	20.610	19.879	2,189,330
2022-12-09	20.520	20.720	20.360	20.640	19.908	1,573,280
2022-12-08	20.640	20.990	20.450	20.520	19.792	1,672,304
2022-12-07	21.080	21.360	20.680	20.790	20.053	2,662,780
2022-12-06	21.550	21.670	21.300	21.400	20.641	1,829,956
2022-12-05	21.800	22.040	21.340	21.550	20.786	2,378,700
2022-12-02	21.660	22.150	21.450	21.700	20.930	2,611,485
2022-12-01	21.420	22.170	21.420	21.660	20.892	2,991,340
2022-11-30	21.980	21.980	21.390	21.390	20.631	2,180,698
2022-11-29	21.110	22.000	21.110	21.980	21.201	2,614,580
2022-11-28	21.160	21.590	20.880	21.110	20.361	2,203,540
2022-11-25	21.800	22.110	21.390	21.510	20.747	2,680,192
2022-11-24	21.410	22.150	21.020	21.970	21.191	3,179,894
2022-11-23	21.400	21.490	20.760	21.200	20.448	2,209,611
2022-11-22	22.030	22.300	21.430	21.600	20.834	2,578,476
2022-11-21	22.070	22.320	21.550	22.210	21.422	3,648,616
2022-11-18	21.340	22.660	20.970	22.170	21.384	6,041,078
2022-11-17	21.100	21.390	20.760	21.300	20.545	1,686,354
2022-11-16	21.690	21.950	21.010	21.190	20.439	3,081,430
2022-11-15	20.010	21.700	19.940	21.670	20.902	4,660,451
2022-11-14	21.080	21.170	20.090	20.170	19.455	3,007,836
2022-11-11	21.530	22.160	20.990	21.000	20.255	5,576,827
2022-11-10	21.530	22.320	21.000	21.100	20.352	6,025,378
2022-11-09	24.420	24.420	21.780	21.870	21.094	7,003,536
2022-11-08	23.080	23.300	22.800	23.050	22.233	2,422,360
2022-11-07	23.000	23.680	22.900	23.050	22.233	4,681,248
2022-11-04	23.380	23.380	22.900	22.950	22.136	3,874,004
2022-11-03	22.970	23.480	22.800	23.020	22.204	4,212,460

← NewerPage 16 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.