Jutze Intelligent Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.020	20.870	18.910	20.530	20.530	9,084,955
2026-10-16	22.320	22.430	20.010	20.250	20.250	11,906,740
2026-10-15	20.500	22.000	20.100	21.520	21.520	9,531,401
2026-10-14	22.080	22.120	21.160	21.200	21.200	7,780,420
2026-10-13	20.560	22.530	19.830	22.310	22.310	12,686,800
2026-10-12	21.250	21.480	20.680	20.860	20.860	5,784,640
2026-10-09	22.500	22.750	20.200	21.270	21.270	11,217,816
2026-10-08	24.220	24.490	22.280	22.600	22.600	7,537,800
2026-09-30	24.610	25.140	23.850	24.100	24.100	5,968,640
2026-09-29	25.010	25.400	24.380	24.580	24.580	6,893,936
2026-09-28	26.260	26.360	24.650	25.030	25.030	8,730,893
2026-09-24	27.140	27.250	26.140	26.260	26.260	7,758,121
2026-09-23	27.410	27.580	27.040	27.140	27.140	9,908,160
2026-09-22	27.970	28.390	27.620	27.700	27.700	10,515,000
2026-09-21	28.000	28.160	27.440	27.900	27.900	13,347,956
2026-09-18	26.680	28.950	26.460	28.550	28.550	22,797,883
2026-09-17	25.150	26.990	25.010	26.650	26.650	17,206,824
2026-09-16	23.660	25.630	23.660	25.250	25.250	9,664,061
2026-09-15	24.100	24.300	23.740	23.970	23.970	7,580,500
2026-09-14	23.350	25.020	22.900	24.430	24.430	12,096,913
2026-09-11	23.600	23.760	22.600	23.460	23.460	10,047,380
2026-09-10	24.200	24.710	23.910	24.080	24.080	6,588,200
2026-09-09	25.150	25.490	24.600	24.640	24.640	9,032,200
2026-09-08	25.760	26.160	24.980	25.140	25.140	11,873,581
2026-09-07	23.600	26.260	23.360	25.500	25.500	16,673,768
2026-09-04	24.860	25.190	23.320	23.450	23.450	10,500,258
2026-09-03	23.460	25.360	23.460	24.680	24.680	15,487,752
2026-09-02	23.300	23.410	22.910	22.910	22.910	5,141,162
2026-09-01	24.610	24.630	23.570	23.580	23.580	7,352,000
2026-08-31	23.020	24.800	22.820	24.630	24.630	11,345,730
2026-08-28	23.150	24.470	23.150	23.480	23.480	9,276,320
2026-08-27	23.400	23.550	22.920	23.300	23.300	8,118,439
2026-08-26	23.470	23.580	22.510	23.000	23.000	5,748,279
2026-08-25	23.350	23.940	22.500	23.470	23.470	8,433,736
2026-08-24	23.480	23.850	22.940	23.540	23.540	8,056,098
2026-08-21	22.060	23.770	21.730	23.600	23.600	9,024,000
2026-08-20	22.030	22.600	21.990	22.350	22.350	4,767,492
2026-08-19	22.650	23.090	21.800	21.950	21.950	6,144,444
2026-08-18	23.710	23.770	22.800	23.160	23.160	7,318,222
2026-08-17	23.250	24.020	22.690	23.940	23.940	9,763,869
2026-08-14	22.490	23.880	22.490	23.180	23.180	9,355,562
2026-08-13	22.840	23.440	22.490	22.490	22.490	7,886,768
2026-08-12	22.700	23.100	22.240	22.920	22.920	7,529,300
2026-08-11	22.570	22.990	22.260	22.480	22.480	8,195,820
2026-08-10	22.570	23.300	21.450	23.130	23.130	13,325,232
2026-08-07	21.450	22.600	21.120	22.570	22.570	12,404,768
2026-08-06	20.900	21.890	20.650	21.580	21.580	10,671,350
2026-08-05	20.550	21.420	20.400	21.250	21.250	11,884,004
2026-08-04	19.980	20.680	19.710	20.570	20.570	9,078,982
2026-08-03	20.400	20.840	19.520	19.800	19.800	11,052,940
2026-07-31	21.580	21.770	20.370	20.450	20.450	12,706,394
2026-07-30	21.300	22.120	20.380	20.400	20.400	11,866,917
2026-07-29	22.120	22.380	20.390	22.070	22.070	19,597,039
2026-07-28	22.400	23.470	22.010	22.570	22.570	20,693,816
2026-07-27	18.890	22.720	18.600	22.720	22.720	20,318,410
2026-07-24	17.420	19.360	17.220	18.930	18.930	14,589,453
2026-07-23	17.300	17.750	17.000	17.700	17.700	7,627,093
2026-07-22	16.510	18.090	16.460	17.400	17.400	12,584,100
2026-07-21	16.340	16.760	15.240	16.760	16.760	10,299,548
2026-07-20	16.400	16.800	15.660	15.900	15.900	8,776,118

Page 1 of 21 · 1,215 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.