Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	20.360	20.450	20.080	20.320	20.125	4,215,693
2026-01-14	20.310	20.880	20.120	20.470	20.273	8,552,342
2026-01-13	20.810	20.940	20.000	20.010	19.818	6,677,004
2026-01-12	19.800	20.740	19.800	20.550	20.352	7,507,940
2026-01-09	19.650	19.850	19.500	19.800	19.610	4,396,939
2026-01-08	19.450	19.720	19.370	19.590	19.402	3,951,416
2026-01-07	19.440	19.550	19.310	19.410	19.223	3,346,540
2026-01-06	19.440	19.500	19.250	19.390	19.204	3,314,688
2026-01-05	19.210	19.390	19.000	19.390	19.204	3,144,480
2025-12-31	19.070	19.210	18.940	19.140	18.956	2,239,120
2025-12-30	18.920	19.210	18.900	19.040	18.857	1,930,600
2025-12-29	19.000	19.150	18.900	19.020	18.837	2,647,164
2025-12-26	19.230	19.350	18.960	19.020	18.837	2,847,340
2025-12-25	18.820	19.330	18.780	19.230	19.045	2,852,996
2025-12-24	18.350	18.850	18.350	18.780	18.599	2,944,896
2025-12-23	18.410	18.550	18.350	18.400	18.223	2,378,520
2025-12-22	18.310	18.600	18.260	18.420	18.243	3,546,200
2025-12-19	18.380	18.560	18.190	18.200	18.025	3,201,800
2025-12-18	18.040	18.570	18.000	18.360	18.184	2,653,120
2025-12-17	18.050	18.200	17.690	18.160	17.985	3,092,160
2025-12-16	18.360	18.360	17.950	18.050	17.876	2,586,060
2025-12-15	18.500	18.590	18.180	18.320	18.144	3,169,560
2025-12-12	19.140	19.180	18.530	18.630	18.451	6,448,960
2025-12-11	19.570	19.650	19.110	19.130	18.946	2,497,560
2025-12-10	19.570	19.630	19.360	19.550	19.362	2,155,020
2025-12-09	19.490	19.730	19.400	19.540	19.352	2,420,320
2025-12-08	19.370	19.720	19.330	19.520	19.332	2,652,180
2025-12-05	19.140	19.340	18.970	19.290	19.105	1,662,586
2025-12-04	19.140	19.370	18.880	19.140	18.956	1,914,632
2025-12-03	19.390	19.430	19.000	19.140	18.956	2,158,620
2025-12-02	19.490	19.540	19.270	19.300	19.114	1,731,600
2025-12-01	19.320	19.640	19.240	19.560	19.372	2,224,656
2025-11-28	19.360	19.470	19.200	19.420	19.233	2,324,609
2025-11-27	19.060	19.650	19.020	19.420	19.233	3,381,086
2025-11-26	19.120	19.400	18.980	19.000	18.817	2,159,580
2025-11-25	19.110	19.450	19.010	19.130	18.946	2,148,552
2025-11-24	18.570	19.080	18.570	19.000	18.817	2,293,220
2025-11-21	19.180	19.350	18.490	18.530	18.352	3,835,420
2025-11-20	19.460	19.590	19.250	19.310	19.124	2,163,940
2025-11-19	19.750	19.790	19.280	19.340	19.154	2,911,193
2025-11-18	19.720	19.880	19.590	19.680	19.491	2,485,375
2025-11-17	19.800	19.920	19.670	19.870	19.679	2,795,260
2025-11-14	19.850	20.080	19.730	19.730	19.540	3,107,380
2025-11-13	20.140	20.200	19.880	19.960	19.768	4,190,860
2025-11-12	20.360	20.480	20.000	20.100	19.907	3,129,744
2025-11-11	20.450	20.680	20.330	20.370	20.174	2,369,881
2025-11-10	20.560	20.740	20.280	20.430	20.234	3,148,680
2025-11-07	20.710	20.940	20.480	20.580	20.382	4,106,120
2025-11-06	20.300	20.890	20.150	20.780	20.580	4,345,212
2025-11-05	20.360	20.460	20.170	20.310	20.115	3,250,980
2025-11-04	21.070	21.100	20.350	20.500	20.303	3,933,510
2025-11-03	21.000	21.110	20.700	21.110	20.907	3,122,000
2025-10-31	20.900	21.070	20.760	20.980	20.778	4,298,488
2025-10-30	21.430	21.520	20.950	20.950	20.749	4,451,800
2025-10-29	21.490	21.710	21.320	21.500	21.293	5,485,420
2025-10-28	21.500	21.840	21.350	21.470	21.264	4,525,580
2025-10-27	21.560	21.840	21.430	21.490	21.283	5,518,452
2025-10-24	21.480	21.780	21.300	21.710	21.501	7,812,372
2025-10-23	20.840	21.550	20.500	21.470	21.264	8,698,810
2025-10-22	20.820	21.340	20.540	20.940	20.739	9,869,520

← NewerPage 4 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.