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
2024-04-30	20.130	20.290	19.770	20.010	11.535	761,501
2024-04-29	19.830	20.190	19.660	20.090	11.582	1,002,332
2024-04-26	19.390	19.490	18.620	19.460	11.218	1,396,233
2024-04-25	18.850	19.490	18.850	19.350	11.155	898,399
2024-04-24	18.300	18.940	18.300	18.830	10.855	675,129
2024-04-23	17.600	18.490	17.600	18.190	10.486	1,061,939
2024-04-22	17.490	18.180	17.270	17.790	10.256	709,131
2024-04-19	17.850	18.190	17.610	17.850	10.290	564,221
2024-04-18	18.300	18.570	17.670	18.110	10.440	919,256
2024-04-17	17.150	18.410	17.020	18.300	10.550	1,246,816
2024-04-16	18.010	18.010	16.500	16.660	9.604	1,711,197
2024-04-15	20.090	20.090	18.030	18.290	10.544	1,586,020
2024-04-12	20.390	20.600	19.980	19.980	11.518	907,176
2024-04-11	20.410	20.800	20.070	20.420	11.772	624,957
2024-04-10	21.050	21.070	20.210	20.410	11.766	653,576
2024-04-09	20.690	21.200	20.650	21.050	12.135	700,547
2024-04-08	22.130	22.130	20.510	20.550	11.847	942,054
2024-04-03	22.170	22.480	21.450	22.150	12.769	869,503
2024-04-02	22.220	22.430	22.000	22.170	12.781	777,492
2024-04-01	21.800	22.300	21.690	22.220	12.810	1,360,586
2024-03-29	21.000	21.820	21.000	21.770	12.550	422,106
2024-03-28	20.310	21.350	20.310	21.130	12.181	951,894
2024-03-27	21.700	21.720	20.310	20.310	11.708	1,173,300
2024-03-26	22.320	22.320	21.280	21.710	12.516	875,832
2024-03-25	23.050	23.050	21.690	21.700	12.510	771,639
2024-03-22	23.250	23.250	22.260	22.530	12.988	700,605
2024-03-21	23.210	23.320	22.720	22.960	13.236	611,035
2024-03-20	22.760	23.240	22.710	23.060	13.294	825,137
2024-03-19	22.780	23.190	22.550	22.990	13.253	1,039,297
2024-03-18	22.480	22.800	22.270	22.710	13.092	597,491
2024-03-15	21.480	22.220	21.480	22.220	12.810	895,612
2024-03-14	21.990	22.170	21.320	21.530	12.412	1,041,936
2024-03-13	21.940	22.220	21.580	21.990	12.677	942,320
2024-03-12	21.650	21.910	21.440	21.870	12.608	900,981
2024-03-11	21.670	21.670	21.060	21.520	12.406	731,088
2024-03-08	21.050	21.500	20.600	21.330	12.296	769,964
2024-03-07	21.000	21.660	21.000	21.050	12.135	1,476,661
2024-03-06	20.530	21.180	20.140	20.960	12.083	967,908
2024-03-05	21.260	21.490	20.280	20.300	11.703	939,857
2024-03-04	21.910	21.910	20.930	21.250	12.250	1,017,939
2024-03-01	20.670	21.710	20.200	21.560	12.429	1,726,963
2024-02-29	19.850	21.120	19.210	20.690	11.927	1,726,096
2024-02-28	22.710	23.590	19.870	19.880	11.461	2,543,829
2024-02-27	21.050	22.720	21.050	22.350	12.884	2,430,093
2024-02-26	22.750	23.900	22.030	22.030	12.700	3,464,679
2024-02-23	19.400	20.380	19.370	20.340	11.726	819,134
2024-02-22	18.430	19.320	18.430	19.210	11.074	632,741
2024-02-21	17.960	19.510	17.620	18.730	10.798	915,833
2024-02-20	17.890	18.200	17.520	18.090	10.429	1,076,792
2024-02-19	17.500	18.350	17.050	17.870	10.302	1,776,592
2024-02-08	15.090	17.300	14.370	17.190	9.910	2,291,605
2024-02-07	16.360	16.500	14.560	14.990	8.641	2,311,105
2024-02-06	15.950	17.250	14.780	16.380	9.443	2,354,882
2024-02-05	19.340	19.340	15.610	16.190	9.333	2,717,984
2024-02-02	20.510	20.830	18.860	19.360	11.161	1,366,756
2024-02-01	20.800	20.820	19.910	20.220	11.657	1,107,924
2024-01-31	22.470	22.490	20.590	20.900	12.049	1,311,578
2024-01-30	22.830	23.480	22.470	22.470	12.954	495,645
2024-01-29	24.760	24.970	23.400	23.400	13.490	580,192
2024-01-26	24.900	25.240	24.320	24.400	14.066	636,344

← NewerPage 11 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.