Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Jutze Intelligent Technology Co., Ltd. (300802.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
17.85-0.46 (-2.51%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202218.3118.4517.8517.8517.851,204,400
Sep 29, 202218.5118.9618.2918.3118.311,576,041
Sep 28, 202218.7318.9018.2718.3118.311,331,043
Sep 27, 202218.4218.8618.3518.8418.841,560,800
Sep 26, 202218.8118.9318.4018.5218.521,223,012
Sep 23, 202219.4119.5418.7018.8118.811,203,405
Sep 22, 202219.6219.6819.3019.4019.40954,587
Sep 21, 202219.4919.5619.2019.5019.501,109,800
Sep 20, 202219.0619.6519.0619.4819.481,319,889
Sep 19, 202219.3019.6818.9619.0619.061,265,456
Sep 16, 202220.1020.1019.2019.3019.301,619,300
Sep 15, 202220.6320.7019.7019.9519.952,419,060
Sep 14, 202220.2320.7920.0220.5820.581,840,096
Sep 13, 202220.7320.9420.4520.5420.541,448,620
Sep 09, 202220.9821.2820.5420.5820.581,836,251
Sep 08, 202221.9021.9921.0021.0721.073,642,100
Sep 07, 202222.1022.9021.7521.9021.905,887,808
Sep 06, 202221.4625.5021.3722.2122.216,775,850
Sep 05, 202221.8722.1521.0521.5821.586,328,074
Sep 02, 202220.3021.1620.3020.9620.963,336,511
Sep 01, 202219.9320.4519.8520.4120.412,248,034
Aug 31, 202220.2420.6019.5719.9319.932,448,712
Aug 30, 202220.7421.0520.1820.4820.482,299,004
Aug 29, 202219.8120.9419.6520.7220.723,190,716
Aug 26, 202220.2720.6619.8519.9519.952,641,737
Aug 25, 202220.9721.2220.0320.3220.323,736,780
Aug 24, 202222.1422.3220.9721.0221.024,286,700
Aug 23, 202222.1322.4921.6622.1222.123,686,990
Aug 22, 202221.8322.4021.7021.9121.912,940,328
Aug 19, 202223.1923.2321.8821.8821.886,870,152
Aug 18, 202222.8323.3522.7123.1023.103,892,038
Aug 17, 202223.7523.7522.8522.9722.976,764,539
Aug 16, 202223.5624.2223.4523.7823.785,776,951
Aug 15, 202224.0124.6823.5823.6223.627,600,343
Aug 12, 202225.7125.9624.1924.3524.3510,607,990
Aug 11, 202223.8224.8923.8224.4924.4910,583,584
Aug 10, 202223.5023.8223.1023.7123.717,113,420
Aug 09, 202223.6323.9923.1823.5023.507,050,625
Aug 08, 202222.7523.9722.3423.6223.628,254,202
Aug 05, 202223.7624.0822.5123.0623.0611,409,033
Aug 04, 202222.6224.3022.6224.1124.1112,025,493
Aug 03, 202223.5624.3822.3322.5722.5711,705,645
Aug 02, 202224.5324.6023.0223.1623.1613,239,318
Aug 01, 202225.9026.7724.8825.5025.5014,213,496
Jul 29, 202225.4826.5524.7125.7625.7615,670,739
Jul 28, 202224.2225.4824.1025.4825.4815,384,991
Jul 27, 202223.4025.3023.0724.4624.4615,708,641
Jul 26, 202223.5823.6022.2323.3623.367,930,427
Jul 25, 202222.5624.1622.5623.7623.7611,292,436
Jul 22, 202222.3723.6322.2222.9022.908,883,221
Jul 21, 202223.0223.3822.2922.3922.399,554,062
Jul 20, 202223.0123.9622.5023.4523.4512,132,484
Jul 19, 202223.8524.9823.2823.3623.3618,223,635
Jul 18, 202222.2023.7022.1623.5823.5811,499,069
Jul 15, 202223.0223.7022.3122.3322.3311,212,112
Jul 14, 202221.9223.2821.7323.0023.0013,810,371
Jul 13, 202221.6323.1020.6422.5022.5014,954,874
Jul 12, 202222.7523.6521.3721.6821.6815,286,223
Jul 11, 202223.5023.9121.8822.7822.7814,766,736
Jul 08, 202223.7125.2823.3423.8823.8824,890,399
Jul 07, 202222.1025.9820.9123.7023.7031,529,111
Jul 06, 202218.6721.8018.6721.8021.8013,447,461
Jul 05, 202218.5018.7017.8918.1718.174,262,002
Jul 04, 202218.4418.6718.0418.5818.584,153,803
Jul 01, 202220.2720.2718.8418.8818.887,083,938
Jun 30, 202219.5120.4619.0720.3020.305,962,968
Jun 30, 20220.15 Dividend
Jun 30, 20221:1 Stock Split
Jun 29, 202220.6921.0319.6820.0819.9313,931,734
Jun 28, 202219.3121.2419.0020.3120.1610,960,537
Jun 27, 202218.2619.4118.1119.3319.186,059,680
Jun 24, 202218.0418.4117.7718.3518.213,604,352
Jun 23, 202217.5718.2217.5517.9617.834,130,324
Jun 22, 202217.7817.9117.1617.4117.285,131,433
Jun 21, 202217.2218.7417.0418.1318.007,119,732
Jun 20, 202216.8717.1116.8217.0816.951,218,080
Jun 17, 202216.5116.9316.4616.8616.741,824,480
Jun 16, 202216.5816.8116.2516.6216.491,237,216
Jun 15, 202216.6916.9416.5016.5116.381,386,048
Jun 14, 202216.8816.8816.2516.7116.581,508,480
Jun 13, 202216.5617.1416.3416.9116.781,920,480
Jun 10, 202216.3416.6816.3116.5516.431,479,748
Jun 09, 202216.9117.0616.2816.3116.182,220,888
Jun 08, 202217.3117.3116.6316.9016.772,470,339
Jun 07, 202216.9917.3916.8817.0416.912,552,928
Jun 06, 202216.8817.0816.7716.9716.842,909,248
Jun 02, 202216.4917.2516.4216.8816.753,819,107
Jun 01, 202216.2516.9816.0016.6116.494,818,584
May 31, 202215.6616.0315.3816.0315.912,233,580
May 30, 202215.5615.7115.2815.6315.511,348,392
May 27, 202215.5715.8215.3115.4415.321,463,625
May 26, 202215.6915.7615.1415.4115.301,706,336
May 25, 202216.2416.2615.3215.6115.504,098,545
May 24, 202215.8216.5615.5615.9915.874,111,488
May 23, 202216.0416.1915.6115.8215.702,304,579
May 20, 202215.5216.0515.5115.9415.822,155,011
May 19, 202215.1815.5215.0715.5115.401,326,720
May 18, 202215.3515.4515.0415.3515.241,477,440
May 17, 202215.0415.1714.8815.1115.001,185,920
May 16, 202215.0015.4014.9415.0414.931,697,664
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement