Jutze Intelligent Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 22.140 | 22.700 | 21.810 | 21.850 | 21.850 | 7,481,380 |
| 2026-10-21 | 22.280 | 22.600 | 21.710 | 22.300 | 22.300 | 8,595,300 |
| 2026-10-20 | 20.370 | 22.980 | 20.280 | 22.150 | 22.150 | 12,819,402 |
| 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 |
Page 1 of 1 · 17 trading days
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.