Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	16.240	16.640	16.240	16.490	16.186	2,127,156
2025-04-22	16.250	16.370	16.100	16.230	15.931	1,474,580
2025-04-21	16.030	16.250	15.830	16.250	15.951	1,352,216
2025-04-18	15.950	16.110	15.760	16.020	15.725	1,314,096
2025-04-17	15.970	16.200	15.820	15.950	15.656	1,419,200
2025-04-16	16.200	16.250	15.600	15.930	15.637	1,936,628
2025-04-15	16.210	16.300	15.990	16.260	15.960	1,856,460
2025-04-14	16.430	16.650	16.060	16.210	15.911	2,464,620
2025-04-11	15.850	16.530	15.800	16.200	15.902	2,604,500
2025-04-10	16.300	16.490	16.030	16.300	16.000	4,045,236
2025-04-09	14.470	15.960	13.790	15.790	15.499	5,892,936
2025-04-08	14.450	15.190	14.350	14.740	14.468	5,069,220
2025-04-07	16.420	17.170	14.340	14.340	14.076	6,762,440
2025-04-03	18.330	18.480	17.890	17.930	17.600	2,853,240
2025-04-02	18.120	18.590	17.920	18.560	18.218	2,321,628
2025-04-01	18.060	18.270	17.980	18.040	17.708	2,154,480
2025-03-31	18.110	18.110	17.500	17.940	17.610	2,519,940
2025-03-28	18.450	18.640	18.110	18.140	17.806	2,288,600
2025-03-27	18.420	18.740	18.050	18.420	18.081	2,193,580
2025-03-26	18.480	18.750	18.280	18.500	18.159	2,130,440
2025-03-25	18.400	18.780	18.180	18.380	18.041	2,098,200
2025-03-24	19.020	19.180	17.930	18.440	18.100	3,651,480
2025-03-21	19.480	19.500	18.950	19.020	18.670	3,698,000
2025-03-20	19.500	19.780	19.420	19.530	19.170	2,666,760
2025-03-19	19.730	19.870	19.450	19.570	19.209	3,181,600
2025-03-18	19.760	19.930	19.630	19.850	19.484	2,994,260
2025-03-17	19.800	19.970	19.600	19.740	19.376	3,264,600
2025-03-14	19.480	19.840	19.200	19.780	19.416	4,369,220
2025-03-13	19.900	19.980	19.110	19.500	19.141	5,633,365
2025-03-12	20.200	20.430	19.860	19.920	19.553	5,923,616
2025-03-11	19.450	20.550	19.440	20.100	19.730	9,116,905
2025-03-10	19.870	19.890	19.460	19.780	19.416	6,661,985
2025-03-07	19.250	19.960	18.900	19.710	19.347	9,394,971
2025-03-06	19.120	19.480	18.910	19.280	18.925	5,301,720
2025-03-05	18.960	19.240	18.580	18.850	18.503	3,959,580
2025-03-04	18.130	18.900	18.130	18.840	18.493	3,731,100
2025-03-03	18.530	18.900	18.230	18.360	18.022	4,605,172
2025-02-28	19.550	19.630	18.400	18.450	18.110	5,176,067
2025-02-27	19.700	19.950	19.190	19.640	19.278	5,740,000
2025-02-26	19.360	20.000	19.360	19.780	19.416	7,519,460
2025-02-25	19.100	19.660	18.950	19.310	18.954	5,408,944
2025-02-24	19.510	19.570	19.100	19.400	19.043	5,251,780
2025-02-21	19.500	19.830	19.380	19.610	19.249	9,688,680
2025-02-20	18.920	19.970	18.680	19.750	19.386	13,340,379
2025-02-19	17.950	18.810	17.750	18.810	18.464	8,029,900
2025-02-18	18.160	18.430	17.760	17.830	17.502	4,294,288
2025-02-17	18.110	18.380	17.960	18.260	17.924	3,347,740
2025-02-14	18.020	18.140	17.800	18.020	17.688	3,415,992
2025-02-13	18.560	18.590	18.030	18.080	17.747	4,122,712
2025-02-12	18.390	18.860	18.370	18.550	18.208	4,046,140
2025-02-11	18.590	18.690	18.390	18.430	18.091	3,268,334
2025-02-10	18.390	18.970	18.240	18.690	18.346	5,949,212
2025-02-07	18.310	18.770	18.000	18.430	18.091	6,536,352
2025-02-06	17.510	18.330	17.420	18.330	17.992	4,949,756
2025-02-05	17.510	17.750	17.390	17.580	17.256	3,337,600
2025-01-27	17.780	17.900	17.200	17.220	16.903	3,069,836
2025-01-24	17.130	17.800	17.050	17.740	17.413	4,026,556
2025-01-23	17.220	17.770	17.150	17.160	16.844	4,098,338
2025-01-22	17.160	17.480	17.000	17.120	16.805	3,245,016
2025-01-21	17.070	17.300	16.680	17.300	16.981	4,040,896

← NewerPage 7 of 21 · 1,212 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.