Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	17.140	17.280	15.910	16.050	16.050	8,076,728
2026-07-16	17.530	17.850	17.070	17.150	17.150	6,976,118
2026-07-15	18.500	18.980	17.670	17.800	17.800	6,985,420
2026-07-14	18.760	19.000	18.000	18.720	18.540	8,319,960
2026-07-13	21.010	21.150	18.580	18.670	18.491	10,546,847
2026-07-10	21.700	22.450	21.160	21.160	20.957	10,662,520
2026-07-09	21.400	21.860	20.420	21.840	21.630	9,057,224
2026-07-08	22.540	22.790	21.060	21.480	21.274	9,590,580
2026-07-07	24.010	24.060	22.230	22.650	22.432	11,020,500
2026-07-06	23.980	25.200	23.490	24.210	23.977	12,087,319
2026-07-03	23.310	24.770	23.110	24.000	23.769	10,469,180
2026-07-02	23.340	24.630	22.760	23.490	23.264	10,746,101
2026-07-01	23.200	24.860	23.190	24.030	23.799	13,496,660
2026-06-30	21.600	23.480	21.400	23.180	22.957	13,193,484
2026-06-29	22.970	23.390	21.100	21.650	21.442	13,558,364
2026-06-26	24.800	24.960	22.950	23.010	22.789	15,939,572
2026-06-25	26.000	26.070	24.780	24.790	24.552	13,205,191
2026-06-24	25.360	26.280	24.510	26.280	26.027	14,594,946
2026-06-23	26.300	26.300	25.020	25.820	25.572	14,292,753
2026-06-22	27.500	27.730	25.800	26.860	26.602	23,170,188
2026-06-18	26.470	28.080	25.890	27.980	27.711	30,049,114
2026-06-17	25.000	27.190	24.750	27.030	26.770	32,632,772
2026-06-16	24.700	25.660	24.600	25.400	25.156	18,487,352
2026-06-15	23.440	25.360	23.440	25.020	24.779	19,671,629
2026-06-12	24.690	25.660	23.150	23.360	23.135	20,757,081
2026-06-11	24.600	24.980	23.660	24.100	23.868	18,902,863
2026-06-10	24.490	26.180	24.280	25.390	25.146	28,790,869
2026-06-09	24.060	25.230	23.600	25.080	24.839	23,948,992
2026-06-08	23.280	24.590	23.280	23.580	23.353	18,123,260
2026-06-05	23.720	24.680	23.330	24.350	24.116	25,411,549
2026-06-04	22.250	25.500	22.020	23.940	23.710	24,845,251
2026-06-03	21.390	22.850	21.390	22.340	22.125	11,735,840
2026-06-02	21.600	22.170	21.340	21.700	21.491	10,959,730
2026-06-01	21.940	22.660	21.670	21.700	21.491	9,736,405
2026-05-29	24.220	24.220	22.150	22.370	22.155	18,193,245
2026-05-28	22.880	24.610	22.660	24.380	24.146	20,619,496
2026-05-27	23.110	23.760	22.630	23.040	22.819	13,083,413
2026-05-26	23.650	24.290	22.790	23.300	23.076	16,616,030
2026-05-25	23.190	23.850	22.920	23.850	23.621	14,260,984
2026-05-22	22.050	23.300	22.050	23.180	22.957	11,203,761
2026-05-21	23.400	23.440	21.930	22.050	21.838	13,359,100
2026-05-20	22.640	24.070	22.580	23.310	23.086	15,337,893
2026-05-19	22.550	22.960	22.230	22.860	22.640	9,984,057
2026-05-18	22.000	22.790	21.800	22.760	22.541	12,572,180
2026-05-15	21.820	22.520	21.490	22.140	21.927	7,696,520
2026-05-14	21.900	22.680	21.680	21.850	21.640	7,817,110
2026-05-13	21.800	22.080	21.470	21.850	21.640	5,964,388
2026-05-12	22.250	22.300	21.830	21.880	21.670	5,888,560
2026-05-11	22.020	22.480	21.550	22.370	22.155	8,900,467
2026-05-08	21.950	22.160	21.600	21.960	21.749	7,711,094
2026-05-07	20.620	22.230	20.530	22.060	21.848	12,914,225
2026-05-06	20.220	20.850	20.190	20.620	20.422	6,461,657
2026-04-30	20.020	20.250	19.800	20.090	19.897	5,883,044
2026-04-29	19.700	20.160	19.680	20.000	19.808	5,277,704
2026-04-28	19.920	20.490	19.630	19.830	19.639	8,182,216
2026-04-27	18.910	20.200	18.850	20.080	19.887	9,991,182
2026-04-24	19.000	19.780	18.850	19.300	19.114	7,454,975
2026-04-23	19.720	19.950	19.030	19.100	18.916	4,262,280
2026-04-22	19.230	20.260	19.130	19.750	19.560	5,012,379
2026-04-21	19.290	19.540	19.120	19.310	19.124	2,751,620

← NewerPage 2 of 5 · 242 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.