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
2024-07-29	11.690	12.230	11.410	11.800	10.036	1,180,077
2024-07-26	11.340	11.720	11.340	11.690	9.943	834,679
2024-07-25	11.460	11.780	11.040	11.480	9.764	1,044,562
2024-07-24	11.240	11.440	10.800	10.950	9.313	617,007
2024-07-23	11.300	11.950	11.270	11.350	9.653	1,184,632
2024-07-22	10.910	11.310	10.860	11.240	9.560	548,960
2024-07-19	10.720	11.200	10.710	10.930	9.296	399,551
2024-07-18	10.770	10.830	10.550	10.720	9.118	407,455
2024-07-17	10.890	11.070	10.730	10.820	9.203	317,343
2024-07-16	11.130	11.180	10.810	11.000	9.356	381,297
2024-07-15	11.430	11.500	10.870	10.990	9.347	523,005
2024-07-12	11.450	11.560	11.270	11.460	9.747	659,195
2024-07-11	11.050	11.440	11.050	11.390	9.687	655,416
2024-07-10	11.000	11.220	10.790	10.890	9.262	654,961
2024-07-09	10.970	11.170	10.530	11.140	9.475	1,038,640
2024-07-08	11.730	11.810	10.830	10.980	9.339	1,191,473
2024-07-05	11.620	11.620	11.620	11.620	9.883	0
2024-07-04	12.220	12.420	11.620	11.620	9.883	752,945
2024-07-03	12.370	12.420	12.010	12.220	10.393	534,630
2024-07-02	12.400	12.600	12.210	12.370	10.521	580,444
2024-07-01	12.300	12.600	12.200	12.380	10.529	692,350
2024-06-28	17.900	18.900	17.850	18.570	10.705	1,008,402
2024-06-27	19.120	19.390	18.500	18.530	10.682	1,091,158
2024-06-26	18.200	19.090	18.010	18.990	10.947	880,101
2024-06-25	17.880	18.870	17.880	18.550	10.694	1,023,902
2024-06-24	18.790	18.790	17.880	17.880	10.308	694,839
2024-06-21	18.910	19.050	18.270	18.790	10.832	868,702
2024-06-20	18.650	19.700	18.650	19.050	10.982	1,566,584
2024-06-19	18.630	18.880	18.450	18.700	10.780	378,952
2024-06-18	18.110	18.650	17.930	18.630	10.740	576,233
2024-06-17	18.480	18.480	17.970	18.120	10.446	573,097
2024-06-14	18.820	18.830	18.160	18.300	10.550	1,043,808
2024-06-13	17.850	19.700	17.710	18.820	10.849	1,329,306
2024-06-12	17.280	18.120	17.280	17.950	10.348	485,485
2024-06-11	17.600	17.690	16.900	17.450	10.060	488,540
2024-06-07	17.200	17.580	16.730	17.470	10.071	775,277
2024-06-06	17.710	17.980	16.490	16.720	9.639	1,126,753
2024-06-05	17.920	18.190	17.630	17.710	10.210	514,580
2024-06-04	18.210	18.310	17.420	17.720	10.215	867,819
2024-06-03	19.590	19.590	18.210	18.380	10.596	947,660
2024-05-31	19.220	19.300	19.010	19.130	11.028	424,511
2024-05-30	19.060	19.350	18.750	18.980	10.942	504,652
2024-05-29	18.820	19.290	18.770	18.930	10.913	387,694
2024-05-28	19.000	19.240	18.810	18.830	10.855	483,127
2024-05-27	19.470	19.470	18.740	19.180	11.057	459,377
2024-05-24	19.460	19.560	19.040	19.060	10.988	533,653
2024-05-23	19.980	19.980	19.360	19.460	11.218	463,983
2024-05-22	19.740	19.960	19.610	19.880	11.461	303,165
2024-05-21	20.080	20.150	19.680	19.740	11.380	558,938
2024-05-20	20.430	20.690	20.020	20.270	11.685	652,538
2024-05-17	19.510	20.250	19.250	20.220	11.657	490,316
2024-05-16	19.300	19.940	19.290	19.580	11.288	537,521
2024-05-15	19.360	19.870	18.840	19.300	11.126	535,568
2024-05-14	19.570	19.980	19.390	19.490	11.236	517,294
2024-05-13	19.880	19.880	19.210	19.300	11.126	503,619
2024-05-10	20.740	20.790	19.900	19.960	11.507	679,252
2024-05-09	20.650	20.850	20.390	20.600	11.876	459,103
2024-05-08	20.790	20.940	20.520	20.540	11.841	739,005
2024-05-07	20.540	20.830	20.250	20.790	11.985	760,491
2024-05-06	20.200	20.650	20.200	20.540	11.841	951,105

← NewerPage 10 of 18 · 1,064 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.