Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.520	23.980	22.100	23.500	22.667	8,226,181
2022-11-01	22.170	22.500	22.010	22.200	21.413	3,606,232
2022-10-31	22.050	22.630	21.900	22.180	21.393	6,818,733
2022-10-28	22.240	22.250	21.420	21.500	20.738	3,044,890
2022-10-27	22.590	22.600	21.920	21.980	21.201	2,720,683
2022-10-26	22.480	22.720	22.110	22.140	21.355	4,405,164
2022-10-25	22.560	22.690	21.990	22.050	21.268	3,709,836
2022-10-24	22.390	22.750	22.220	22.480	21.683	4,034,132
2022-10-21	22.100	22.500	22.090	22.330	21.538	3,661,200
2022-10-20	22.250	22.270	21.700	22.100	21.316	4,753,454
2022-10-19	22.090	22.740	22.050	22.130	21.345	6,949,508
2022-10-18	21.940	22.460	21.940	22.220	21.432	5,921,008
2022-10-17	20.510	21.740	20.510	21.540	20.776	6,159,432
2022-10-14	20.780	21.980	20.600	21.050	20.304	6,355,700
2022-10-13	20.480	21.430	20.240	20.670	19.937	4,768,647
2022-10-12	19.000	20.640	18.700	20.460	19.734	3,874,721
2022-10-11	17.810	18.920	17.680	18.880	18.210	2,328,770
2022-10-10	17.850	18.100	17.620	17.980	17.342	1,119,321
2022-09-30	18.310	18.450	17.850	17.850	17.217	1,204,400
2022-09-29	18.510	18.960	18.290	18.310	17.661	1,576,041
2022-09-28	18.730	18.900	18.270	18.310	17.661	1,331,043
2022-09-27	18.420	18.860	18.350	18.840	18.172	1,560,800
2022-09-26	18.810	18.930	18.400	18.520	17.863	1,223,012
2022-09-23	19.410	19.540	18.700	18.810	18.143	1,203,405
2022-09-22	19.620	19.680	19.300	19.400	18.712	954,587
2022-09-21	19.490	19.560	19.200	19.500	18.808	1,109,800
2022-09-20	19.060	19.650	19.060	19.480	18.789	1,319,889
2022-09-19	19.300	19.680	18.960	19.060	18.384	1,265,456
2022-09-16	20.100	20.100	19.200	19.300	18.616	1,619,300
2022-09-15	20.630	20.700	19.700	19.950	19.243	2,419,060
2022-09-14	20.230	20.790	20.020	20.580	19.850	1,840,096
2022-09-13	20.730	20.940	20.450	20.540	19.812	1,448,620
2022-09-09	20.980	21.280	20.540	20.580	19.850	1,836,251
2022-09-08	21.900	21.990	21.000	21.070	20.323	3,642,100
2022-09-07	22.100	22.900	21.750	21.900	21.123	5,887,808
2022-09-06	21.460	25.500	21.370	22.210	21.422	6,775,850
2022-09-05	21.870	22.150	21.050	21.580	20.815	6,328,074
2022-09-02	20.300	21.160	20.300	20.960	20.217	3,336,511
2022-09-01	19.930	20.450	19.850	20.410	19.686	2,248,034
2022-08-31	20.240	20.600	19.570	19.930	19.223	2,448,712
2022-08-30	20.740	21.050	20.180	20.480	19.754	2,299,004
2022-08-29	19.810	20.940	19.650	20.720	19.985	3,190,716
2022-08-26	20.270	20.660	19.850	19.950	19.243	2,641,737
2022-08-25	20.970	21.220	20.030	20.320	19.599	3,736,780
2022-08-24	22.140	22.320	20.970	21.020	20.275	4,286,700
2022-08-23	22.130	22.490	21.660	22.120	21.336	3,686,990
2022-08-22	21.830	22.400	21.700	21.910	21.133	2,940,328
2022-08-19	23.190	23.230	21.880	21.880	21.104	6,870,152
2022-08-18	22.830	23.350	22.710	23.100	22.281	3,892,038
2022-08-17	23.750	23.750	22.850	22.970	22.155	6,764,539
2022-08-16	23.560	24.220	23.450	23.780	22.937	5,776,951
2022-08-15	24.010	24.680	23.580	23.620	22.782	7,600,343
2022-08-12	25.710	25.960	24.190	24.350	23.486	10,607,990
2022-08-11	23.820	24.890	23.820	24.490	23.622	10,583,584
2022-08-10	23.500	23.820	23.100	23.710	22.869	7,113,420
2022-08-09	23.630	23.990	23.180	23.500	22.667	7,050,625
2022-08-08	22.750	23.970	22.340	23.620	22.782	8,254,202
2022-08-05	23.760	24.080	22.510	23.060	22.242	11,409,033
2022-08-04	22.620	24.300	22.620	24.110	23.255	12,025,493
2022-08-03	23.560	24.380	22.330	22.570	21.770	11,705,645

← NewerPage 17 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.