Hefei Jingsong Intelligent Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.500	17.790	17.110	17.120	17.120	1,636,485
2026-10-21	17.920	18.070	17.450	17.460	17.460	2,669,343
2026-10-20	17.150	17.940	16.890	17.870	17.870	1,775,351
2026-10-19	17.350	17.390	16.650	17.150	17.150	2,617,596
2026-10-16	17.480	17.780	17.020	17.500	17.500	2,330,708
2026-10-15	17.510	17.510	16.880	16.880	16.880	2,479,045
2026-10-14	18.010	18.260	17.630	17.740	17.740	2,184,280
2026-10-13	18.190	18.300	17.360	18.010	18.010	2,731,428
2026-10-12	18.190	18.390	17.610	18.200	18.200	2,401,498
2026-10-09	18.000	18.290	16.800	18.290	18.290	3,202,790
2026-10-08	18.410	18.700	17.620	18.000	18.000	2,613,196
2026-09-30	18.980	19.100	18.390	18.450	18.450	1,505,324
2026-09-29	18.560	18.990	17.720	18.840	18.840	2,613,211
2026-09-28	18.530	18.550	17.770	18.510	18.510	2,855,414
2026-09-24	19.150	19.550	18.280	18.450	18.450	2,778,984
2026-09-23	19.100	19.370	18.850	19.150	19.150	2,196,979
2026-09-22	18.650	19.230	18.650	19.110	19.110	2,969,107
2026-09-21	18.700	18.940	18.310	18.710	18.710	3,145,080
2026-09-18	18.530	19.000	18.380	18.440	18.440	3,537,745
2026-09-17	18.530	18.900	18.280	18.440	18.440	3,163,647
2026-09-16	18.070	18.430	17.830	18.330	18.330	1,508,930
2026-09-15	18.780	18.900	18.020	18.120	18.120	1,375,582
2026-09-14	18.590	18.780	18.060	18.730	18.730	2,866,811
2026-09-11	19.080	19.180	18.300	18.500	18.500	2,111,588
2026-09-10	19.570	19.600	18.980	19.270	19.270	1,591,756
2026-09-09	19.860	20.050	19.490	19.550	19.550	1,099,578
2026-09-08	20.280	20.280	19.630	19.860	19.860	1,200,965
2026-09-07	20.030	20.500	19.890	20.000	20.000	1,415,829
2026-09-04	20.390	20.700	19.860	20.070	20.070	1,134,279
2026-09-03	21.110	21.210	20.110	20.270	20.270	1,220,714
2026-09-02	21.220	21.610	20.780	21.150	21.150	2,065,423
2026-09-01	20.800	21.640	20.200	21.220	21.220	2,576,296
2026-08-31	20.290	20.880	19.840	20.750	20.750	2,151,571
2026-08-28	19.610	20.400	19.610	20.080	20.080	2,089,250
2026-08-27	19.750	20.590	19.400	19.700	19.700	2,771,750
2026-08-26	20.990	21.330	19.720	20.000	20.000	2,728,630
2026-08-25	20.660	21.450	20.360	21.410	21.410	1,759,338
2026-08-24	21.380	21.490	20.320	20.680	20.680	1,998,047
2026-08-21	21.300	21.570	21.040	21.430	21.430	897,209
2026-08-20	21.250	21.650	21.080	21.340	21.340	924,290
2026-08-19	22.040	22.330	21.010	21.120	21.120	1,580,821
2026-08-18	22.190	22.470	22.000	22.250	22.250	1,082,142
2026-08-17	21.700	22.390	21.540	22.280	22.280	1,272,545
2026-08-14	21.900	22.060	21.420	21.690	21.690	1,450,926
2026-08-13	21.770	22.270	21.710	21.900	21.900	1,309,063
2026-08-12	21.800	21.990	21.120	21.810	21.810	1,919,466
2026-08-11	21.790	21.790	20.840	21.380	21.380	1,096,344
2026-08-10	21.770	21.790	20.980	21.660	21.660	1,653,455
2026-08-07	21.200	21.800	20.930	21.730	21.730	1,543,379
2026-08-06	21.100	21.620	20.910	21.350	21.350	2,104,455
2026-08-05	20.800	21.910	20.510	21.210	21.210	3,628,523
2026-08-04	20.390	20.920	20.100	20.800	20.800	2,377,385
2026-08-03	19.570	20.190	19.180	20.110	20.110	2,207,644
2026-07-31	19.100	19.590	18.900	19.320	19.320	3,193,633
2026-07-30	19.190	19.460	18.380	18.500	18.500	2,030,742
2026-07-29	18.990	19.390	18.220	19.060	19.060	1,959,869
2026-07-28	18.940	19.590	18.630	19.020	19.020	2,233,451
2026-07-27	18.210	19.160	18.010	18.940	18.940	1,952,382
2026-07-24	18.170	18.580	17.910	18.210	18.210	1,977,882
2026-07-23	18.050	18.480	17.830	18.430	18.430	1,943,763

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0500 CNY
2025-07-07	0.1717 CNY
2025-01-24	0.0580 CNY
2024-07-01	0.3190 CNY
2023-06-26	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.