Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	19.400	19.530	19.200	19.290	19.105	2,993,160
2025-07-21	19.460	19.580	19.230	19.400	19.214	3,099,960
2025-07-18	19.390	19.480	19.150	19.420	19.233	2,693,472
2025-07-17	19.200	19.380	19.080	19.350	19.164	2,478,038
2025-07-16	19.080	19.440	18.950	19.240	19.055	3,429,560
2025-07-15	19.180	19.240	18.780	19.080	18.897	2,745,060
2025-07-14	18.930	19.250	18.810	19.170	18.986	2,628,020
2025-07-11	18.850	19.000	18.680	18.960	18.778	2,480,044
2025-07-10	18.830	19.160	18.830	18.850	18.669	2,488,700
2025-07-09	19.000	19.080	18.720	18.960	18.778	3,732,532
2025-07-08	18.530	18.990	18.450	18.920	18.738	3,194,240
2025-07-07	18.560	18.660	18.420	18.510	18.332	1,572,260
2025-07-04	18.730	18.780	18.470	18.590	18.411	2,091,953
2025-07-03	18.620	18.840	18.500	18.730	18.550	2,056,040
2025-07-02	18.880	18.930	18.390	18.590	18.411	2,417,454
2025-07-01	18.810	18.900	18.640	18.880	18.699	2,124,428
2025-06-30	18.800	18.970	18.720	18.840	18.659	2,368,769
2025-06-27	18.650	18.830	18.600	18.770	18.590	2,370,256
2025-06-26	18.780	18.880	18.580	18.650	18.471	3,320,169
2025-06-25	18.660	18.990	18.600	18.800	18.619	4,814,098
2025-06-24	18.360	18.720	18.290	18.650	18.471	4,510,660
2025-06-23	17.820	18.300	17.820	18.260	18.084	2,136,371
2025-06-20	18.150	18.370	17.850	18.070	17.896	1,537,300
2025-06-19	18.340	18.440	18.060	18.140	17.966	2,090,280
2025-06-18	17.780	18.340	17.710	18.310	18.134	2,496,400
2025-06-17	17.830	18.000	17.760	17.940	17.768	1,283,140
2025-06-16	17.560	17.910	17.560	17.840	17.669	1,362,100
2025-06-13	18.020	18.110	17.560	17.620	17.451	2,091,440
2025-06-12	17.840	18.350	17.780	18.140	17.966	1,936,100
2025-06-11	17.890	18.070	17.800	17.950	17.777	1,354,300
2025-06-10	18.370	18.400	17.820	17.990	17.659	1,750,220
2025-06-09	18.250	18.370	18.140	18.320	17.983	1,532,244
2025-06-06	18.380	18.380	18.030	18.160	17.825	1,461,760
2025-06-05	18.050	18.470	17.860	18.380	18.041	2,349,240
2025-06-04	17.720	18.010	17.600	17.970	17.639	1,225,640
2025-06-03	17.910	18.070	17.660	17.730	17.403	1,776,569
2025-05-30	17.910	18.110	17.610	18.100	17.767	2,307,920
2025-05-29	17.680	17.970	17.630	17.920	17.590	1,171,492
2025-05-28	17.640	17.760	17.500	17.660	17.335	1,142,567
2025-05-27	17.600	17.840	17.430	17.610	17.286	1,865,240
2025-05-26	17.510	17.790	17.500	17.680	17.354	2,070,860
2025-05-23	17.950	17.970	17.600	17.600	17.276	1,712,400
2025-05-22	18.000	18.190	17.760	17.840	17.511	1,675,860
2025-05-21	18.240	18.250	17.830	18.060	17.727	1,566,783
2025-05-20	18.060	18.240	17.920	18.210	17.875	1,498,808
2025-05-19	18.090	18.180	17.870	18.060	17.727	1,285,740
2025-05-16	17.980	18.360	17.910	18.100	17.767	1,563,940
2025-05-15	18.370	18.370	18.040	18.050	17.718	999,580
2025-05-14	18.400	18.510	18.080	18.300	17.963	1,650,800
2025-05-13	18.720	18.720	18.260	18.420	18.081	1,995,900
2025-05-12	18.190	18.630	18.150	18.520	18.179	2,514,868
2025-05-09	18.190	18.310	17.800	18.040	17.708	2,232,332
2025-05-08	18.070	18.300	18.000	18.270	17.933	2,087,180
2025-05-07	18.370	18.580	18.000	18.160	17.825	2,923,691
2025-05-06	18.000	18.280	17.860	18.250	17.914	3,291,180
2025-04-30	17.580	18.360	17.430	18.050	17.718	4,752,256
2025-04-29	16.480	17.490	16.400	17.460	17.138	4,513,116
2025-04-28	16.170	16.460	16.000	16.430	16.127	2,200,300
2025-04-25	16.280	16.350	16.000	16.210	15.911	1,312,560
2025-04-24	16.530	16.530	16.020	16.180	15.882	1,990,964

← NewerPage 6 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.