Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	17.020	17.080	16.750	16.930	16.618	2,927,712
2025-01-17	16.520	16.980	16.430	16.740	16.432	2,970,920
2025-01-16	16.850	16.900	16.410	16.620	16.314	3,948,960
2025-01-15	17.110	17.190	16.730	16.820	16.510	2,939,560
2025-01-14	16.120	17.060	16.120	17.060	16.746	5,703,896
2025-01-13	15.830	16.290	15.470	16.120	15.823	2,852,200
2025-01-10	16.560	16.980	16.120	16.120	15.823	3,444,148
2025-01-09	16.210	16.960	16.210	16.680	16.373	4,093,408
2025-01-08	16.650	16.710	15.720	16.420	16.118	4,220,020
2025-01-07	16.400	16.780	16.190	16.720	16.412	3,357,780
2025-01-06	16.290	16.660	15.820	16.440	16.137	3,372,560
2025-01-03	17.710	17.940	16.280	16.310	16.010	5,106,648
2025-01-02	18.100	18.560	17.460	17.690	17.364	3,894,280
2024-12-31	18.960	19.280	18.260	18.270	17.933	3,792,080
2024-12-30	19.300	19.540	18.620	18.960	18.611	4,018,940
2024-12-27	18.950	19.890	18.900	19.380	19.023	7,120,052
2024-12-26	18.350	19.220	18.180	18.910	18.562	4,069,910
2024-12-25	18.500	19.080	18.070	18.370	18.032	3,708,488
2024-12-24	18.440	18.780	18.080	18.710	18.365	4,024,652
2024-12-23	19.400	19.490	18.210	18.270	17.933	5,478,388
2024-12-20	18.690	19.880	18.400	19.520	19.160	7,634,235
2024-12-19	18.150	18.660	18.060	18.520	18.179	4,020,604
2024-12-18	18.380	18.770	17.930	18.490	18.149	4,282,492
2024-12-17	19.070	19.150	18.280	18.320	17.983	6,056,653
2024-12-16	19.810	19.830	18.960	19.100	18.748	7,025,763
2024-12-13	20.300	20.800	19.600	19.840	19.475	7,332,546
2024-12-12	20.910	20.910	20.140	20.580	20.201	9,429,660
2024-12-11	21.010	21.390	20.400	21.160	20.770	13,331,696
2024-12-10	19.990	21.190	19.660	21.160	20.770	18,195,748
2024-12-09	19.410	19.870	19.150	19.470	19.111	6,776,166
2024-12-06	20.250	20.250	19.370	19.570	19.209	10,837,008
2024-12-05	19.970	20.700	19.610	20.400	20.024	12,900,041
2024-12-04	19.700	20.980	19.450	19.810	19.445	17,923,394
2024-12-03	18.660	21.880	18.660	20.030	19.661	21,228,500
2024-12-02	18.550	19.060	18.500	18.740	18.395	8,636,025
2024-11-29	17.800	18.670	17.600	18.550	18.208	8,957,692
2024-11-28	18.160	18.230	17.720	17.800	17.472	3,981,520
2024-11-27	17.400	18.210	16.810	18.160	17.825	5,530,740
2024-11-26	17.700	17.960	17.190	17.290	16.972	3,579,160
2024-11-25	17.600	18.120	17.280	17.870	17.541	4,296,098
2024-11-22	18.800	19.000	17.690	17.760	17.433	7,369,031
2024-11-21	18.350	18.600	18.010	18.480	18.140	5,989,707
2024-11-20	17.680	18.520	17.520	18.390	18.051	6,761,272
2024-11-19	16.790	17.680	16.760	17.680	17.354	3,676,278
2024-11-18	17.500	17.770	16.500	16.700	16.392	4,453,840
2024-11-15	17.500	18.280	17.400	17.510	17.187	5,575,080
2024-11-14	18.250	18.360	17.540	17.550	17.227	3,660,223
2024-11-13	18.200	18.390	17.680	18.360	18.022	3,658,936
2024-11-12	18.850	18.880	17.960	18.210	17.875	5,467,088
2024-11-11	18.000	18.640	17.860	18.640	18.297	6,437,657
2024-11-08	18.090	18.240	17.800	17.890	17.560	5,065,563
2024-11-07	17.660	17.950	17.510	17.920	17.590	4,772,976
2024-11-06	18.010	18.120	17.660	17.780	17.452	4,601,956
2024-11-05	17.370	18.000	17.300	17.900	17.570	5,048,669
2024-11-04	16.400	17.390	16.380	17.270	16.952	3,592,834
2024-11-01	17.450	17.560	16.410	16.440	16.137	4,566,305
2024-10-31	17.470	17.750	17.200	17.580	17.256	4,401,520
2024-10-30	17.500	17.810	17.140	17.480	17.158	3,446,680
2024-10-29	18.100	18.190	17.700	17.750	17.423	4,225,034
2024-10-28	17.710	18.210	17.600	18.180	17.845	5,046,208

← NewerPage 8 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.