Jutze Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 37.770 | 38.180 | 37.190 | 37.790 | 22.611 | 3,386,411 |
| 2021-11-04 | 36.990 | 38.450 | 36.690 | 37.470 | 22.420 | 5,070,998 |
| 2021-11-03 | 37.020 | 37.660 | 36.280 | 36.610 | 21.905 | 2,830,240 |
| 2021-11-02 | 37.900 | 39.280 | 36.930 | 37.190 | 22.252 | 4,311,409 |
| 2021-11-01 | 38.150 | 38.910 | 36.520 | 38.090 | 22.790 | 4,749,523 |
| 2021-10-29 | 38.790 | 39.200 | 38.000 | 38.680 | 23.144 | 4,465,952 |
| 2021-10-28 | 38.400 | 40.200 | 37.780 | 38.700 | 23.155 | 4,145,073 |
| 2021-10-27 | 39.210 | 39.450 | 37.700 | 38.480 | 23.024 | 7,679,958 |
| 2021-10-26 | 39.390 | 41.490 | 39.320 | 41.180 | 24.639 | 9,046,702 |
| 2021-10-25 | 39.370 | 39.370 | 38.030 | 38.780 | 23.203 | 2,874,382 |
| 2021-10-22 | 40.300 | 40.300 | 37.390 | 38.880 | 23.263 | 6,421,817 |
| 2021-10-21 | 40.680 | 40.990 | 39.830 | 40.350 | 24.143 | 2,413,440 |
| 2021-10-20 | 40.700 | 42.330 | 40.490 | 41.070 | 24.574 | 4,836,193 |
| 2021-10-19 | 39.480 | 40.520 | 39.230 | 40.050 | 23.963 | 2,427,180 |
| 2021-10-18 | 39.490 | 40.240 | 39.010 | 39.550 | 23.664 | 2,582,080 |
| 2021-10-15 | 38.280 | 40.380 | 37.890 | 39.750 | 23.784 | 4,002,953 |
| 2021-10-14 | 37.110 | 38.660 | 37.110 | 38.510 | 23.042 | 3,760,480 |
← NewerPage 21 of 21 · 1,217 trading days
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.