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
2024-01-25	23.330	24.760	23.180	24.760	14.274	778,347
2024-01-24	23.500	23.840	22.430	23.330	13.449	953,685
2024-01-23	23.100	23.720	22.870	23.190	13.369	1,031,516
2024-01-22	25.520	25.520	23.340	23.530	13.565	962,072
2024-01-19	25.880	25.880	25.280	25.520	14.712	581,511
2024-01-18	26.480	26.910	25.010	25.820	14.885	953,249
2024-01-17	27.190	27.270	26.510	26.520	15.288	530,102
2024-01-16	28.020	28.020	26.840	27.170	15.663	917,413
2024-01-15	28.280	28.280	28.280	28.280	16.303	0
2024-01-12	28.500	28.870	28.100	28.280	16.303	472,117
2024-01-11	28.220	28.600	28.020	28.420	16.384	735,552
2024-01-10	29.300	29.300	26.880	28.170	16.240	864,105
2024-01-09	28.310	29.350	28.300	28.930	16.678	1,048,933
2024-01-08	29.380	29.380	28.360	28.430	16.389	645,043
2024-01-05	29.570	29.870	29.030	29.200	16.833	586,503
2024-01-04	29.480	29.620	29.160	29.540	17.029	438,420
2024-01-03	29.170	29.580	28.870	29.540	17.029	1,154,117
2024-01-02	28.980	29.520	28.980	29.170	16.816	848,955
2023-12-29	28.190	29.140	28.180	29.080	16.764	804,391
2023-12-28	27.180	28.550	26.860	28.540	16.453	999,626
2023-12-27	27.060	27.470	26.710	27.240	15.703	545,023
2023-12-26	27.600	27.610	26.820	27.050	15.594	514,732
2023-12-25	27.820	28.080	27.320	27.580	15.899	733,451
2023-12-22	28.170	28.170	27.600	27.760	16.003	665,054
2023-12-21	28.500	28.670	27.500	28.190	16.251	918,762
2023-12-20	28.370	29.090	28.300	28.380	16.361	742,295
2023-12-19	27.990	28.420	27.680	28.250	16.286	726,502
2023-12-18	28.440	28.720	27.880	28.000	16.141	556,318
2023-12-15	28.110	28.460	28.030	28.370	16.355	502,986
2023-12-14	28.350	28.700	28.060	28.160	16.234	408,463
2023-12-13	28.350	28.960	28.020	28.350	16.343	536,489
2023-12-12	28.520	28.640	28.040	28.270	16.297	783,480
2023-12-11	28.190	28.900	27.850	28.430	16.389	1,140,295
2023-12-08	28.830	29.320	28.220	28.300	16.314	971,980
2023-12-07	28.800	29.330	28.610	28.720	16.557	456,155
2023-12-06	28.520	29.280	28.520	28.820	16.614	648,114
2023-12-05	29.590	29.590	28.300	28.520	16.441	683,949
2023-12-04	29.510	29.590	28.910	29.320	16.902	901,969
2023-12-01	29.530	29.820	28.910	29.210	16.839	698,751
2023-11-30	30.300	30.300	29.170	29.530	17.024	694,889
2023-11-29	30.230	30.600	29.730	29.870	17.220	638,769
2023-11-28	29.710	30.280	29.510	30.230	17.427	962,415
2023-11-27	29.660	30.130	29.300	29.600	17.064	847,368
2023-11-24	30.020	30.020	29.420	29.620	17.075	584,052
2023-11-23	29.740	29.980	29.570	29.710	17.127	468,285
2023-11-22	30.060	30.340	29.560	29.620	17.075	440,369
2023-11-21	30.600	30.700	29.940	30.060	17.329	574,947
2023-11-20	30.080	30.620	29.770	30.500	17.583	906,473
2023-11-17	29.630	30.010	29.550	29.960	17.271	462,770
2023-11-16	29.790	30.150	29.610	29.630	17.081	408,172
2023-11-15	30.000	30.470	29.800	30.080	17.341	396,460
2023-11-14	29.940	30.170	29.720	30.000	17.294	386,607
2023-11-13	29.690	29.990	29.570	29.970	17.277	650,853
2023-11-10	29.260	29.770	29.180	29.510	17.012	506,356
2023-11-09	29.950	29.950	29.430	29.560	17.041	537,350
2023-11-08	29.730	29.850	29.350	29.620	17.075	560,965
2023-11-07	29.580	29.810	29.380	29.700	17.122	661,853
2023-11-06	29.750	29.750	29.020	29.550	17.035	625,660
2023-11-03	28.360	29.550	28.250	29.130	16.793	1,019,544
2023-11-02	29.100	29.380	28.130	28.240	16.280	751,933

← NewerPage 12 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.