Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	19.410	19.580	19.240	19.370	19.184	2,972,540
2026-04-17	19.010	19.430	18.910	19.270	19.085	3,367,140
2026-04-16	18.820	19.080	18.690	19.000	18.817	2,739,480
2026-04-15	19.160	19.160	18.750	18.820	18.639	2,941,294
2026-04-14	18.980	19.080	18.790	18.960	18.778	3,079,266
2026-04-13	18.790	18.980	18.640	18.720	18.540	3,243,656
2026-04-10	18.930	19.220	18.800	18.860	18.679	4,170,100
2026-04-09	19.000	19.230	18.740	18.800	18.619	3,275,256
2026-04-08	18.630	19.140	18.500	19.130	18.946	4,237,792
2026-04-07	17.790	18.170	17.790	18.120	17.946	3,218,564
2026-04-03	17.980	18.320	17.690	17.880	17.708	3,571,294
2026-04-02	18.380	18.380	17.730	17.880	17.708	3,399,612
2026-04-01	18.250	18.310	18.020	18.290	18.114	4,311,160
2026-03-31	17.910	18.070	17.550	17.670	17.500	3,789,217
2026-03-30	17.450	17.980	17.320	17.980	17.807	4,289,027
2026-03-27	17.580	18.040	17.430	18.000	17.827	3,621,764
2026-03-26	18.330	18.470	17.690	17.870	17.698	4,081,955
2026-03-25	18.230	18.780	18.160	18.340	18.164	5,530,880
2026-03-24	18.010	18.050	17.310	17.940	17.768	6,000,802
2026-03-23	18.580	18.880	17.360	17.550	17.381	9,310,585
2026-03-20	20.300	20.550	19.300	19.340	19.154	6,027,735
2026-03-19	20.540	20.690	20.150	20.250	20.055	4,443,250
2026-03-18	20.400	21.050	20.400	20.930	20.729	5,120,652
2026-03-17	21.350	21.370	20.250	20.310	20.115	4,983,420
2026-03-16	20.660	21.270	20.310	21.270	21.066	5,750,320
2026-03-13	21.070	21.270	20.590	20.660	20.461	5,231,185
2026-03-12	21.560	21.560	20.730	20.950	20.749	5,786,100
2026-03-11	21.630	22.110	21.480	21.560	21.353	8,379,584
2026-03-10	20.680	21.650	20.680	21.630	21.422	7,319,644
2026-03-09	20.610	20.740	19.970	20.560	20.362	7,013,700
2026-03-06	20.960	21.350	20.800	21.130	20.927	6,051,780
2026-03-05	20.510	21.840	20.280	21.130	20.927	9,780,244
2026-03-04	20.000	20.520	19.880	20.120	19.927	8,489,840
2026-03-03	21.820	22.080	20.400	20.460	20.263	10,309,872
2026-03-02	21.900	22.440	21.540	21.910	21.699	9,766,464
2026-02-27	22.740	22.740	22.160	22.360	22.145	10,302,754
2026-02-26	22.750	23.140	22.480	22.960	22.739	11,644,570
2026-02-25	22.170	23.330	22.170	22.900	22.680	13,711,253
2026-02-24	22.490	22.580	22.000	22.250	22.036	11,517,850
2026-02-13	21.910	22.600	21.810	22.190	21.977	11,123,330
2026-02-12	22.020	22.250	21.730	22.030	21.818	17,093,105
2026-02-11	20.350	22.980	20.200	22.140	21.927	26,520,750
2026-02-10	20.310	20.530	20.180	20.350	20.154	3,076,299
2026-02-09	19.990	20.570	19.870	20.270	20.075	5,040,140
2026-02-06	19.610	19.880	19.490	19.650	19.461	3,619,640
2026-02-05	19.780	20.000	19.660	19.750	19.560	4,104,860
2026-02-04	20.010	20.140	19.690	19.840	19.649	2,938,540
2026-02-03	19.840	20.070	19.790	20.070	19.877	3,126,620
2026-02-02	20.210	20.320	19.700	19.750	19.560	3,844,374
2026-01-30	19.910	20.320	19.570	20.250	20.055	5,735,080
2026-01-29	20.480	20.700	19.820	19.900	19.709	6,132,636
2026-01-28	20.920	21.070	20.520	20.620	20.422	4,087,044
2026-01-27	20.770	21.070	20.270	21.000	20.798	5,108,980
2026-01-26	21.280	21.470	20.780	21.000	20.798	6,305,750
2026-01-23	21.050	21.160	20.950	21.160	20.957	4,370,672
2026-01-22	21.100	21.240	20.850	21.000	20.798	4,065,920
2026-01-21	20.680	21.150	20.570	21.100	20.897	6,071,660
2026-01-20	20.660	20.980	20.490	20.780	20.580	5,270,608
2026-01-19	20.700	21.060	20.580	20.690	20.491	5,136,795
2026-01-16	20.510	20.900	20.330	20.790	20.590	6,265,704

← NewerPage 3 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.