Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	24.530	24.600	23.020	23.160	22.339	13,239,318
2022-08-01	25.900	26.770	24.880	25.500	24.596	14,213,496
2022-07-29	25.480	26.550	24.710	25.760	24.846	15,670,739
2022-07-28	24.220	25.480	24.100	25.480	24.576	15,384,991
2022-07-27	23.400	25.300	23.070	24.460	23.593	15,708,641
2022-07-26	23.580	23.600	22.230	23.360	22.532	7,930,427
2022-07-25	22.560	24.160	22.560	23.760	22.917	11,292,436
2022-07-22	22.370	23.630	22.220	22.900	22.088	8,883,221
2022-07-21	23.020	23.380	22.290	22.390	21.596	9,554,062
2022-07-20	23.010	23.960	22.500	23.450	22.618	12,132,484
2022-07-19	23.850	24.980	23.280	23.360	22.532	18,223,635
2022-07-18	22.200	23.700	22.160	23.580	22.744	11,499,069
2022-07-15	23.020	23.700	22.310	22.330	21.538	11,212,112
2022-07-14	21.920	23.280	21.730	23.000	22.184	13,810,371
2022-07-13	21.630	23.100	20.640	22.500	21.702	14,954,874
2022-07-12	22.750	23.650	21.370	21.680	20.911	15,286,223
2022-07-11	23.500	23.910	21.880	22.780	21.972	14,766,736
2022-07-08	23.710	25.280	23.340	23.880	23.033	24,890,399
2022-07-07	22.100	25.980	20.910	23.700	22.860	31,529,111
2022-07-06	18.670	21.800	18.670	21.800	21.027	13,447,461
2022-07-05	18.500	18.700	17.890	18.170	17.526	4,262,002
2022-07-04	18.440	18.670	18.040	18.580	17.921	4,153,803
2022-07-01	20.270	20.270	18.840	18.880	18.210	7,083,938
2022-06-30	19.510	20.460	19.070	20.300	19.580	5,962,968
2022-06-29	33.100	33.650	31.490	32.130	19.224	13,931,734
2022-06-28	30.900	33.980	30.400	32.500	19.446	10,960,537
2022-06-27	29.220	31.050	28.970	30.920	18.500	6,059,680
2022-06-24	28.860	29.460	28.440	29.360	17.567	3,604,352
2022-06-23	28.110	29.150	28.080	28.740	17.196	4,130,324
2022-06-22	28.450	28.660	27.460	27.850	16.664	5,131,433
2022-06-21	27.550	29.980	27.260	29.010	17.358	7,119,732
2022-06-20	26.990	27.380	26.910	27.330	16.352	1,218,080
2022-06-17	26.420	27.090	26.340	26.980	16.143	1,824,480
2022-06-16	26.520	26.900	26.000	26.590	15.910	1,237,216
2022-06-15	26.700	27.100	26.400	26.410	15.802	1,386,048
2022-06-14	27.000	27.000	26.000	26.730	15.993	1,508,480
2022-06-13	26.500	27.420	26.150	27.050	16.185	1,920,480
2022-06-10	26.150	26.690	26.090	26.480	15.844	1,479,748
2022-06-09	27.060	27.300	26.050	26.090	15.610	2,220,888
2022-06-08	27.700	27.700	26.600	27.040	16.179	2,470,339
2022-06-07	27.180	27.820	27.000	27.260	16.311	2,552,928
2022-06-06	27.010	27.330	26.830	27.150	16.245	2,909,248
2022-06-02	26.390	27.600	26.280	27.000	16.155	3,819,107
2022-06-01	26.000	27.160	25.600	26.580	15.904	4,818,584
2022-05-31	25.050	25.650	24.600	25.650	15.347	2,233,580
2022-05-30	24.890	25.130	24.450	25.000	14.958	1,348,392
2022-05-27	24.920	25.320	24.500	24.700	14.779	1,463,625
2022-05-26	25.100	25.220	24.230	24.660	14.755	1,706,336
2022-05-25	25.990	26.020	24.510	24.980	14.946	4,098,545
2022-05-24	25.310	26.490	24.890	25.580	15.305	4,111,488
2022-05-23	25.660	25.900	24.970	25.310	15.144	2,304,579
2022-05-20	24.830	25.680	24.820	25.500	15.258	2,155,011
2022-05-19	24.280	24.840	24.110	24.820	14.851	1,326,720
2022-05-18	24.560	24.720	24.060	24.560	14.695	1,477,440
2022-05-17	24.060	24.270	23.810	24.180	14.468	1,185,920
2022-05-16	24.000	24.640	23.900	24.060	14.396	1,697,664
2022-05-13	23.500	23.930	23.310	23.850	14.270	1,683,656
2022-05-12	23.170	23.800	23.070	23.470	14.043	1,166,240
2022-05-11	23.170	23.900	23.060	23.250	13.911	1,856,640
2022-05-10	22.400	23.370	22.390	23.150	13.851	1,262,737

← NewerPage 18 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.