Australia markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
15.29+0.88 (+6.11%)
At close: 03:04PM CST
Time period:
29 Sept 2023 - 29 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202414.6615.4914.5715.2915.293,957,320
26 Sept 202414.0014.4213.9814.4114.412,777,020
25 Sept 202414.1314.3513.9814.0514.053,301,760
24 Sept 202413.3514.0913.2314.0714.073,612,780
23 Sept 202413.5513.6413.3013.3213.321,649,829
20 Sept 202413.5613.6913.3513.4713.471,972,013
19 Sept 202413.5013.7813.3713.6313.632,654,269
18 Sept 202413.4313.5013.1013.4013.402,553,052
13 Sept 202413.8614.0913.4613.5513.554,140,165
12 Sept 202413.5614.6913.4213.8613.866,061,117
11 Sept 202413.4113.7913.3013.5613.566,324,753
10 Sept 202414.0015.0213.6013.8713.8711,059,861
09 Sept 202412.8913.0112.7212.8212.821,060,820
06 Sept 202413.2613.3112.9012.9312.931,357,720
05 Sept 202413.3713.5313.2213.3113.311,022,100
04 Sept 202413.3413.4713.2313.2413.241,197,320
03 Sept 202413.2713.6413.2713.5013.501,309,960
02 Sept 202414.0314.0313.3013.3013.302,149,097
30 Aug 202413.6614.1313.6613.9013.901,606,004
29 Aug 202413.2813.7413.1313.6513.651,635,240
28 Aug 202413.1613.5212.9813.2813.281,791,824
27 Aug 202414.0314.0413.0713.1713.174,163,257
26 Aug 202414.1814.2714.0214.2714.271,370,320
23 Aug 202414.0914.3013.8514.1414.141,155,960
22 Aug 202414.3314.4514.0514.0914.091,077,400
21 Aug 202414.1314.4314.1214.2814.281,184,780
20 Aug 202414.3014.3614.1214.1814.181,061,300
19 Aug 202414.5314.7114.2314.2914.291,211,000
16 Aug 202414.4914.7614.3614.6514.652,281,700
15 Aug 202413.9014.4513.8514.3914.391,775,840
14 Aug 202413.8314.0213.8213.9513.95867,900
13 Aug 202414.0714.0713.6113.9013.90908,796
12 Aug 202413.8813.9013.6813.7113.71934,496
09 Aug 202414.0814.2413.9013.9013.90889,586
08 Aug 202414.1014.1013.7013.9213.921,165,900
07 Aug 202414.1414.3114.0414.1514.151,325,300
06 Aug 202414.3314.5613.8314.0814.081,144,860
05 Aug 202414.3014.5213.8013.8113.812,044,980
02 Aug 202414.8015.0114.4014.4014.401,164,460
01 Aug 202414.9415.0814.8014.9514.951,225,440
31 July 202414.1714.9714.1614.9414.941,466,180
30 July 202414.1714.3213.9014.2314.23993,392
29 July 202414.3814.3914.1214.2314.231,220,160
26 July 202414.0514.4013.9014.3814.381,474,104
25 July 202413.7014.0613.6313.8013.801,010,860
24 July 202414.1214.2713.8613.8713.871,525,700
23 July 202414.8214.8214.0814.1214.121,341,640
22 July 202414.5014.8114.5014.7214.72981,226
19 July 202414.0214.8114.0214.6214.621,682,626
18 July 202414.5214.5413.8814.2314.232,027,186
17 July 202414.9314.9914.5014.5614.561,287,602
16 July 202414.8815.1714.7315.0515.051,551,264
15 July 202415.1415.2214.8114.8714.87886,500
12 July 202415.2915.3315.0015.1715.171,042,440
11 July 202415.0415.3114.8815.2815.281,404,816
10 July 202414.8314.9814.6014.7514.751,177,372
09 July 202414.1914.8313.9914.8214.821,843,428
08 July 202414.5614.6514.0614.1114.111,059,508
05 July 202414.5114.7814.2514.6214.621,178,648
04 July 202415.0915.2214.5014.5114.511,454,450
03 July 202415.1815.4014.8615.0615.061,397,500
02 July 202415.5915.5915.1915.2915.291,358,570
01 July 202415.7615.7614.9815.3215.321,994,200
28 June 202415.6116.1015.3415.7715.771,932,112
27 June 202415.6615.8015.3515.4415.441,627,120
26 June 202414.7715.6714.6615.6715.672,106,320
25 June 202415.0015.1514.7014.7814.781,838,400
24 June 202415.5515.7614.8214.9014.901,870,116
21 June 202415.6615.8515.3115.7015.701,445,192
20 June 202416.2216.3715.7915.8415.842,133,860
19 June 202416.6116.6715.9816.1316.132,040,600
18 June 202416.0116.2916.0116.2116.211,657,380
17 June 202416.0016.1215.8416.0316.031,274,980
14 June 202415.9116.1015.7816.0116.011,564,046
13 June 202415.8816.2715.7116.0716.071,836,929
12 June 202415.4715.9815.3115.8715.871,946,827
11 June 202414.9915.4814.4815.4815.481,968,409
07 June 202414.7015.1714.6014.8614.861,171,720
07 June 20240.16 Dividend
06 June 202415.3615.6314.5314.7214.562,243,536
05 June 202415.4915.7315.4015.4115.241,073,273
04 June 202416.2416.2415.3015.5715.402,370,038
03 June 202416.7016.8816.1216.3616.182,514,278
31 May 202416.2316.5016.1016.4816.301,343,620
30 May 202416.0316.3115.6716.1515.971,278,300
29 May 202415.9516.2315.9016.0415.87901,600
28 May 202416.1016.2615.8115.9415.771,095,988
27 May 202415.9116.1315.5416.0415.871,341,300
24 May 202416.1716.4015.9215.9515.781,125,216
23 May 202416.5316.6016.2516.2816.101,066,900
22 May 202416.2516.5216.2316.5116.331,001,200
21 May 202416.4516.4516.1316.3116.13961,140
20 May 202416.3916.6016.3016.4016.221,297,459
17 May 202416.1416.4216.0116.3916.211,147,487
16 May 202415.8916.3115.8916.1015.931,429,907
15 May 202416.3016.3415.8515.8915.721,363,500
14 May 202416.4816.5616.1516.2516.071,020,632
13 May 202416.5116.7015.9716.1916.012,399,650
10 May 202417.0517.0513.6916.6916.511,615,112
09 May 202416.7917.0716.7316.9816.801,414,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...