Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.560	23.110	22.540	22.780	13.630	1,052,288
2022-05-06	22.380	22.860	22.000	22.550	13.492	1,598,880
2022-05-05	21.960	23.050	21.560	22.560	13.498	1,563,435
2022-04-29	21.480	22.100	20.970	21.970	13.145	1,627,211
2022-04-28	21.280	21.560	20.610	21.040	12.589	1,419,936
2022-04-27	20.350	21.340	19.980	21.190	12.679	2,361,008
2022-04-26	21.670	21.810	20.350	20.420	12.218	2,606,712
2022-04-25	23.860	23.860	21.420	21.470	12.846	2,455,776
2022-04-22	24.730	24.730	23.850	24.110	14.426	1,388,896
2022-04-21	25.790	25.790	24.320	24.450	14.629	1,192,185
2022-04-20	25.270	25.830	25.000	25.450	15.228	1,601,785
2022-04-19	25.000	25.350	24.740	24.970	14.940	642,880
2022-04-18	24.250	25.000	23.750	24.910	14.905	1,491,552
2022-04-15	24.880	24.950	24.050	24.310	14.546	1,454,838
2022-04-14	24.630	25.450	24.510	25.070	15.000	1,122,432
2022-04-13	25.230	25.260	24.550	24.630	14.737	1,223,648
2022-04-12	24.500	25.390	24.500	25.240	15.102	720,992
2022-04-11	25.760	25.760	24.680	24.720	14.791	1,481,862
2022-04-08	26.090	26.560	25.440	25.760	15.413	1,088,307
2022-04-07	27.180	27.240	25.910	26.110	15.623	2,241,280
2022-04-06	27.100	27.600	26.670	27.180	16.263	830,624
2022-04-01	27.330	27.500	26.910	27.100	16.215	1,141,120
2022-03-31	27.880	28.130	27.400	27.480	16.442	1,448,128
2022-03-30	27.420	28.100	27.410	27.990	16.747	1,233,497
2022-03-29	27.920	27.950	27.200	27.410	16.400	1,728,992
2022-03-28	28.080	28.200	27.300	27.920	16.705	1,257,536
2022-03-25	28.180	29.100	28.010	28.060	16.789	2,044,657
2022-03-24	28.700	28.700	27.920	28.020	16.765	2,662,284
2022-03-23	28.610	30.180	28.300	29.100	17.411	3,303,776
2022-03-22	28.400	28.950	28.030	28.500	17.052	1,450,112
2022-03-21	28.700	28.740	28.160	28.570	17.094	1,279,616
2022-03-18	28.480	28.620	28.100	28.230	16.891	1,397,856
2022-03-17	27.850	29.280	27.810	28.520	17.064	3,067,040
2022-03-16	27.200	27.740	26.200	27.560	16.490	2,162,224
2022-03-15	28.200	28.800	26.610	26.950	16.125	2,137,049
2022-03-14	29.400	29.400	28.260	28.260	16.909	1,743,200
2022-03-11	29.180	29.720	28.500	29.540	17.675	1,232,960
2022-03-10	29.750	30.090	29.350	29.520	17.663	1,960,345
2022-03-09	29.780	29.880	28.010	29.130	17.429	1,914,496
2022-03-08	30.100	30.280	29.090	29.100	17.411	1,978,144
2022-03-07	31.360	31.460	29.920	30.100	18.010	2,449,104
2022-03-04	31.300	31.910	31.280	31.550	18.877	1,193,876
2022-03-03	32.490	32.570	31.710	31.730	18.985	1,570,400
2022-03-02	32.020	32.480	31.650	32.380	19.374	1,545,888
2022-03-01	32.730	32.910	32.060	32.320	19.338	1,674,880
2022-02-28	32.500	32.830	31.900	32.550	19.476	1,851,904
2022-02-25	32.370	33.390	32.080	32.850	19.655	2,822,203
2022-02-24	32.720	33.330	31.670	32.030	19.165	2,727,675
2022-02-23	31.910	33.130	31.910	32.920	19.697	2,019,840
2022-02-22	32.500	32.970	31.770	32.030	19.165	1,685,728
2022-02-21	32.040	32.980	32.040	32.750	19.595	2,163,936
2022-02-18	31.860	31.990	31.540	31.860	19.063	1,232,896
2022-02-17	32.290	32.440	31.820	31.890	19.081	1,687,857
2022-02-16	31.700	32.380	31.700	32.130	19.224	1,841,537
2022-02-15	31.170	31.900	31.020	31.490	18.841	1,491,182
2022-02-14	31.370	31.940	30.980	31.180	18.656	1,566,510
2022-02-11	32.500	32.660	31.480	31.580	18.895	2,187,200
2022-02-10	33.410	33.450	32.540	32.600	19.506	1,985,888
2022-02-09	33.700	33.700	33.120	33.520	20.056	1,667,680
2022-02-08	32.800	33.440	32.430	33.350	19.954	1,703,648

← NewerPage 19 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.