Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	20.820	21.340	20.540	20.940	20.739	9,869,520
2025-10-21	22.060	22.540	21.230	21.490	21.283	18,257,696
2025-10-20	19.490	20.090	19.490	19.890	19.699	3,597,620
2025-10-17	20.050	20.190	19.210	19.280	19.095	3,517,964
2025-10-16	20.310	20.430	20.000	20.060	19.867	4,130,536
2025-10-15	19.990	20.380	19.850	20.370	20.174	2,846,320
2025-10-14	20.700	20.860	19.820	19.970	19.778	5,398,900
2025-10-13	19.260	20.850	19.260	20.660	20.461	4,899,140
2025-10-10	21.390	21.390	20.720	20.870	20.669	4,929,620
2025-10-09	21.290	21.700	21.290	21.460	21.254	5,293,052
2025-09-30	21.490	21.620	21.170	21.230	21.026	5,315,460
2025-09-29	21.510	21.870	21.220	21.520	21.313	5,280,566
2025-09-26	22.400	22.480	21.500	21.560	21.353	7,728,880
2025-09-25	22.380	23.290	22.000	22.500	22.284	13,083,056
2025-09-24	21.610	22.870	21.570	22.700	22.482	17,168,617
2025-09-23	21.810	22.370	21.220	21.840	21.630	11,596,081
2025-09-22	20.540	22.220	20.400	21.930	21.719	12,455,059
2025-09-19	20.870	21.070	20.400	20.510	20.313	4,660,172
2025-09-18	21.190	21.540	20.680	20.920	20.719	7,942,700
2025-09-17	20.830	21.250	20.680	21.200	20.996	5,856,420
2025-09-16	20.610	20.920	20.460	20.830	20.630	4,140,476
2025-09-15	21.000	21.050	20.550	20.600	20.402	3,507,980
2025-09-12	21.300	21.380	20.800	20.840	20.640	5,559,320
2025-09-11	20.510	21.500	20.280	21.310	21.105	7,303,190
2025-09-10	20.850	20.970	20.500	20.510	20.313	4,332,120
2025-09-09	20.670	21.350	20.360	20.840	20.640	8,568,260
2025-09-08	20.080	20.540	19.950	20.520	20.323	4,342,296
2025-09-05	19.620	20.100	19.460	20.080	19.887	3,868,658
2025-09-04	20.160	20.470	19.260	19.620	19.431	5,708,180
2025-09-03	20.750	20.880	20.050	20.120	19.927	5,686,696
2025-09-02	21.330	21.400	20.190	20.560	20.362	8,295,152
2025-09-01	21.600	21.690	21.130	21.440	21.234	4,833,880
2025-08-29	21.760	21.760	21.290	21.420	21.214	5,225,750
2025-08-28	20.900	21.780	20.800	21.780	21.571	8,928,080
2025-08-27	21.990	22.050	20.900	20.980	20.778	9,612,581
2025-08-26	21.500	22.130	21.330	21.950	21.739	10,831,250
2025-08-25	21.550	21.700	21.030	21.270	21.066	9,282,165
2025-08-22	21.220	21.550	21.180	21.460	21.254	6,034,924
2025-08-21	21.900	22.070	21.150	21.350	21.145	10,022,699
2025-08-20	22.480	23.100	21.700	22.090	21.878	11,423,476
2025-08-19	22.650	22.920	21.990	22.810	22.591	12,948,812
2025-08-18	21.800	23.680	21.220	22.930	22.710	23,232,170
2025-08-15	21.460	21.880	20.900	21.880	21.670	17,586,599
2025-08-14	20.200	22.030	20.020	21.600	21.392	23,136,773
2025-08-13	20.370	20.470	20.050	20.180	19.986	6,304,403
2025-08-12	20.950	20.980	20.220	20.380	20.184	8,556,275
2025-08-11	19.600	21.360	19.510	20.690	20.491	13,887,526
2025-08-08	19.610	19.790	19.410	19.490	19.303	2,323,940
2025-08-07	19.880	19.900	19.500	19.630	19.441	3,125,340
2025-08-06	19.600	19.850	19.560	19.760	19.570	4,265,280
2025-08-05	19.490	19.600	19.390	19.590	19.402	2,988,620
2025-08-04	19.100	19.480	18.960	19.450	19.263	3,141,140
2025-08-01	18.980	19.230	18.810	19.100	18.916	2,689,900
2025-07-31	19.070	19.880	18.880	18.980	18.798	4,509,908
2025-07-30	19.330	19.400	18.990	19.140	18.956	3,512,516
2025-07-29	19.540	19.830	19.270	19.390	19.204	3,824,980
2025-07-28	19.430	19.650	19.330	19.570	19.382	3,459,632
2025-07-25	19.100	19.390	18.990	19.380	19.194	3,224,752
2025-07-24	19.100	19.250	18.900	19.080	18.897	3,179,499
2025-07-23	19.350	19.350	18.940	18.960	18.778	3,040,779

← NewerPage 5 of 21 · 1,216 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.