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
2023-11-01	28.300	29.240	28.030	29.040	16.741	1,027,421
2023-10-31	28.440	28.520	27.920	28.220	16.268	882,266
2023-10-30	28.340	28.860	27.800	28.520	16.441	1,218,859
2023-10-27	28.630	28.800	28.150	28.630	16.505	609,600
2023-10-26	28.560	28.760	28.000	28.690	16.539	559,623
2023-10-25	27.680	28.700	27.650	28.590	16.482	699,104
2023-10-24	26.890	27.760	26.100	27.680	15.957	666,369
2023-10-23	27.510	28.250	26.750	26.880	15.496	733,131
2023-10-20	28.440	28.900	27.570	27.790	16.020	558,035
2023-10-19	28.120	29.390	28.040	28.410	16.378	422,153
2023-10-18	29.060	29.060	28.220	28.350	16.343	467,103
2023-10-17	29.160	29.460	28.800	29.060	16.753	382,306
2023-10-16	29.700	29.810	28.910	29.160	16.810	432,324
2023-10-13	29.640	29.910	29.350	29.520	17.018	489,100
2023-10-12	29.970	30.180	29.600	29.920	17.248	541,942
2023-10-11	30.300	30.300	29.360	29.850	17.208	624,669
2023-10-10	30.060	30.500	29.500	29.730	17.139	628,269
2023-10-09	30.220	30.430	29.800	29.920	17.248	784,323
2023-09-28	30.110	30.570	29.800	30.100	17.352	697,239
2023-09-27	29.700	30.310	29.580	29.990	17.289	783,108
2023-09-26	29.320	30.300	29.120	29.930	17.254	850,589
2023-09-25	29.460	30.150	29.060	29.320	16.902	674,665
2023-09-22	28.480	29.490	28.480	29.490	17.000	536,859
2023-09-21	29.800	29.800	28.670	28.700	16.545	518,791
2023-09-20	29.100	29.550	29.040	29.210	16.839	538,719
2023-09-19	29.500	29.500	28.820	29.160	16.810	591,648
2023-09-18	28.840	29.650	28.500	29.170	16.816	684,737
2023-09-15	28.740	29.400	28.600	28.850	16.632	579,591
2023-09-14	29.600	29.600	28.760	28.870	16.643	488,829
2023-09-13	29.980	29.980	29.130	29.380	16.937	473,353
2023-09-12	30.080	30.120	29.730	29.920	17.248	311,984
2023-09-11	29.850	30.230	29.650	30.040	17.318	479,977
2023-09-08	29.850	30.390	29.560	30.010	17.300	624,967
2023-09-07	30.160	30.430	29.660	29.800	17.179	692,127
2023-09-06	29.530	30.340	29.530	30.160	17.387	691,249
2023-09-05	30.310	30.490	29.800	29.960	17.271	816,187
2023-09-04	30.510	30.560	29.840	30.130	17.369	1,230,268
2023-09-01	30.600	31.140	29.890	30.230	17.427	1,607,463
2023-08-31	30.450	31.020	30.100	30.590	17.635	1,655,072
2023-08-30	29.750	31.000	29.750	30.450	17.554	2,484,729
2023-08-29	28.060	30.090	27.910	29.950	17.266	2,614,961
2023-08-28	28.800	29.100	27.770	28.250	16.286	1,089,083
2023-08-25	27.600	28.090	27.100	27.890	16.078	1,118,176
2023-08-24	28.600	28.730	27.600	28.400	16.372	1,493,101
2023-08-23	28.960	28.960	27.900	28.450	16.401	1,351,873
2023-08-22	30.080	30.080	28.150	29.080	16.764	1,789,779
2023-08-21	29.580	30.120	28.900	29.880	17.225	2,671,244
2023-08-18	32.900	33.390	29.270	29.950	17.266	5,117,047
2023-08-17	28.000	28.340	27.030	27.840	16.049	915,235
2023-08-16	27.560	28.350	27.040	27.670	15.951	483,585
2023-08-15	27.840	27.840	27.200	27.560	15.888	347,886
2023-08-14	27.860	28.000	26.820	27.630	15.928	577,915
2023-08-11	27.990	28.330	27.830	27.870	16.067	483,919
2023-08-10	27.700	28.480	27.700	27.990	16.136	240,850
2023-08-09	27.850	28.470	27.780	27.790	16.020	288,225
2023-08-08	28.160	28.280	27.830	28.220	16.268	290,387
2023-08-07	27.910	28.350	27.900	27.960	16.119	315,691
2023-08-04	28.460	28.550	28.030	28.080	16.188	419,596
2023-08-03	28.300	28.580	28.000	28.110	16.205	530,311
2023-08-02	28.950	28.950	28.360	28.560	16.464	529,771

← NewerPage 13 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.