Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	33.200	33.780	32.620	32.700	19.565	1,832,358
2022-01-28	32.490	33.560	32.300	32.780	19.613	2,502,558
2022-01-27	33.830	34.190	32.010	32.010	19.153	2,300,894
2022-01-26	34.660	35.050	33.420	33.800	20.224	2,302,316
2022-01-25	34.520	35.090	33.620	34.530	20.660	2,337,606
2022-01-24	34.650	35.200	34.430	34.520	20.654	1,320,352
2022-01-21	35.190	35.580	33.600	34.900	20.882	2,004,049
2022-01-20	36.830	36.910	34.830	34.900	20.882	4,250,080
2022-01-19	36.550	37.110	36.340	36.700	21.959	1,846,958
2022-01-18	38.550	38.550	36.460	36.710	21.965	5,338,080
2022-01-17	37.730	38.880	37.730	38.670	23.138	2,222,830
2022-01-14	37.780	38.600	37.610	37.980	22.725	1,889,120
2022-01-13	38.580	38.780	37.850	38.000	22.737	1,699,360
2022-01-12	37.830	38.700	37.700	38.570	23.078	2,377,688
2022-01-11	37.900	38.990	37.500	37.610	22.503	3,155,472
2022-01-10	38.410	38.790	37.200	38.040	22.761	2,829,633
2022-01-07	39.780	39.880	38.410	38.410	22.982	3,166,336
2022-01-06	39.600	40.140	39.260	39.590	23.688	2,738,912
2022-01-05	40.860	40.900	39.200	39.980	23.921	4,656,094
2022-01-04	40.380	41.380	40.020	40.840	24.436	5,599,478
2021-12-31	39.590	39.700	39.100	39.600	23.694	2,190,016
2021-12-30	38.860	40.110	38.610	39.600	23.694	3,460,220
2021-12-29	39.320	39.330	38.700	38.860	23.251	2,318,880
2021-12-28	38.120	39.880	38.120	39.330	23.532	3,498,441
2021-12-27	40.200	40.250	38.960	39.150	23.425	3,126,241
2021-12-24	40.780	41.160	39.790	40.350	24.143	2,946,080
2021-12-23	41.060	41.540	40.480	40.550	24.262	3,552,416
2021-12-22	39.890	40.900	39.500	40.890	24.466	3,315,776
2021-12-21	39.300	39.900	39.270	39.740	23.778	2,362,408
2021-12-20	41.000	41.000	39.140	39.300	23.514	3,877,440
2021-12-17	42.500	42.820	39.850	40.070	23.975	6,268,640
2021-12-16	43.160	43.860	42.360	42.790	25.603	3,609,760
2021-12-15	43.590	44.880	42.870	42.990	25.722	4,861,100
2021-12-14	43.800	44.660	43.440	43.890	26.261	4,875,360
2021-12-13	43.390	44.200	42.500	43.800	26.207	7,999,150
2021-12-10	44.700	44.920	42.980	43.290	25.902	9,413,542
2021-12-09	42.500	46.010	42.200	45.020	26.937	14,709,022
2021-12-08	39.300	41.470	38.900	41.170	24.633	4,918,176
2021-12-07	40.000	40.670	38.360	39.100	23.395	3,936,758
2021-12-06	41.920	42.380	39.680	39.850	23.844	5,016,672
2021-12-03	41.800	43.450	41.790	42.100	25.190	4,314,496
2021-12-02	43.600	43.610	41.550	41.560	24.867	5,608,832
2021-12-01	44.110	44.600	42.880	43.600	26.087	4,974,864
2021-11-30	45.950	45.950	44.040	44.280	26.494	7,494,592
2021-11-29	42.390	47.650	42.300	45.600	27.284	12,631,488
2021-11-26	42.400	43.500	41.650	43.250	25.878	5,081,347
2021-11-25	42.740	43.500	41.800	42.180	25.238	3,900,928
2021-11-24	43.200	43.920	42.300	42.680	25.537	4,030,624
2021-11-23	42.680	45.000	42.580	43.210	25.854	4,726,080
2021-11-22	42.260	42.990	41.410	42.730	25.567	5,287,520
2021-11-19	43.070	43.800	41.950	42.250	25.280	5,625,334
2021-11-18	42.190	43.200	41.680	42.790	25.603	5,176,291
2021-11-17	41.250	42.470	40.800	41.930	25.088	5,130,208
2021-11-16	41.430	41.990	40.200	41.400	24.771	6,373,568
2021-11-15	40.200	41.470	39.800	40.800	24.412	5,024,545
2021-11-12	39.350	40.190	38.850	39.980	23.921	4,726,688
2021-11-11	39.480	39.780	38.480	39.300	23.514	3,976,795
2021-11-10	38.680	39.930	38.390	39.220	23.467	5,035,585
2021-11-09	37.320	38.950	37.110	38.680	23.144	4,433,536
2021-11-08	38.190	38.780	37.180	37.540	22.461	3,233,376

← NewerPage 20 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.