Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	17.420	17.680	17.280	17.600	17.276	3,584,409
2024-10-24	17.740	17.820	17.300	17.420	17.099	5,228,880
2024-10-23	17.730	18.650	17.400	17.940	17.610	7,435,047
2024-10-22	17.610	17.900	17.420	17.620	17.295	3,927,641
2024-10-21	17.200	18.010	17.180	17.610	17.286	5,953,536
2024-10-18	16.490	17.580	16.490	17.160	16.844	4,883,163
2024-10-17	16.440	16.830	16.430	16.530	16.226	3,036,820
2024-10-16	16.500	16.600	16.130	16.440	16.137	3,128,576
2024-10-15	16.580	17.330	16.330	16.650	16.343	5,204,145
2024-10-14	16.270	16.700	15.860	16.650	16.343	3,309,748
2024-10-11	16.650	16.920	16.040	16.270	15.970	4,576,360
2024-10-10	17.440	17.640	16.550	16.800	16.491	5,108,089
2024-10-09	18.880	18.880	17.020	17.100	16.785	7,384,914
2024-10-08	20.700	20.700	17.730	19.330	18.974	11,974,985
2024-09-30	15.960	17.580	15.700	17.370	17.050	8,188,028
2024-09-27	14.660	15.490	14.570	15.290	15.008	3,957,320
2024-09-26	14.000	14.420	13.980	14.410	14.145	2,777,020
2024-09-25	14.130	14.350	13.980	14.050	13.791	3,301,760
2024-09-24	13.350	14.090	13.230	14.070	13.811	3,612,780
2024-09-23	13.550	13.640	13.300	13.320	13.075	1,649,829
2024-09-20	13.560	13.690	13.350	13.470	13.222	1,972,013
2024-09-19	13.500	13.780	13.370	13.630	13.379	2,654,269
2024-09-18	13.430	13.500	13.100	13.400	13.153	2,553,052
2024-09-13	13.860	14.090	13.460	13.550	13.300	4,140,165
2024-09-12	13.560	14.690	13.420	13.860	13.605	6,061,117
2024-09-11	13.410	13.790	13.300	13.560	13.310	6,324,753
2024-09-10	14.000	15.020	13.600	13.870	13.615	11,059,861
2024-09-09	12.890	13.010	12.720	12.820	12.584	1,060,820
2024-09-06	13.260	13.310	12.900	12.930	12.692	1,357,720
2024-09-05	13.370	13.530	13.220	13.310	13.065	1,022,100
2024-09-04	13.340	13.470	13.230	13.240	12.996	1,197,320
2024-09-03	13.270	13.640	13.270	13.500	13.251	1,309,960
2024-09-02	14.030	14.030	13.300	13.300	13.055	2,149,097
2024-08-30	13.660	14.130	13.660	13.900	13.644	1,606,004
2024-08-29	13.280	13.740	13.130	13.650	13.399	1,635,240
2024-08-28	13.160	13.520	12.980	13.280	13.035	1,791,824
2024-08-27	14.030	14.040	13.070	13.170	12.927	4,163,257
2024-08-26	14.180	14.270	14.020	14.270	14.007	1,370,320
2024-08-23	14.090	14.300	13.850	14.140	13.880	1,155,960
2024-08-22	14.330	14.450	14.050	14.090	13.830	1,077,400
2024-08-21	14.130	14.430	14.120	14.280	14.017	1,184,780
2024-08-20	14.300	14.360	14.120	14.180	13.919	1,061,300
2024-08-19	14.530	14.710	14.230	14.290	14.027	1,211,000
2024-08-16	14.490	14.760	14.360	14.650	14.380	2,281,700
2024-08-15	13.900	14.450	13.850	14.390	14.125	1,775,840
2024-08-14	13.830	14.020	13.820	13.950	13.693	867,900
2024-08-13	14.070	14.070	13.610	13.900	13.644	908,796
2024-08-12	13.880	13.900	13.680	13.710	13.457	934,496
2024-08-09	14.080	14.240	13.900	13.900	13.644	889,586
2024-08-08	14.100	14.100	13.700	13.920	13.664	1,165,900
2024-08-07	14.140	14.310	14.040	14.150	13.889	1,325,300
2024-08-06	14.330	14.560	13.830	14.080	13.821	1,144,860
2024-08-05	14.300	14.520	13.800	13.810	13.556	2,044,980
2024-08-02	14.800	15.010	14.400	14.400	14.135	1,164,460
2024-08-01	14.940	15.080	14.800	14.950	14.675	1,225,440
2024-07-31	14.170	14.970	14.160	14.940	14.665	1,466,180
2024-07-30	14.170	14.320	13.900	14.230	13.968	993,392
2024-07-29	14.380	14.390	14.120	14.230	13.968	1,220,160
2024-07-26	14.050	14.400	13.900	14.380	14.115	1,474,104
2024-07-25	13.700	14.060	13.630	13.800	13.546	1,010,860

← NewerPage 9 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.