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
2023-08-01	29.280	29.320	28.870	28.880	16.649	565,636
2023-07-31	29.500	29.500	28.910	29.170	16.816	603,674
2023-07-28	28.730	29.330	28.500	29.060	16.753	644,648
2023-07-27	29.400	29.690	28.860	28.980	16.706	605,126
2023-07-26	29.150	29.660	29.000	29.210	16.839	550,960
2023-07-25	28.880	29.570	28.720	29.300	16.891	460,153
2023-07-24	28.300	28.890	28.080	28.510	16.436	311,090
2023-07-21	28.760	28.880	28.150	28.530	16.447	561,061
2023-07-20	29.710	29.710	28.550	28.590	16.482	624,277
2023-07-19	30.170	30.180	29.250	29.430	16.966	723,069
2023-07-18	29.800	30.340	29.710	30.170	17.393	570,023
2023-07-17	29.670	30.440	29.490	29.800	17.179	539,595
2023-07-14	29.630	30.300	29.230	29.870	17.220	656,664
2023-07-13	29.300	29.760	29.080	29.490	17.000	571,959
2023-07-12	30.000	30.000	29.210	29.270	16.874	565,474
2023-07-11	29.940	29.940	29.370	29.890	17.231	368,304
2023-07-10	29.880	30.160	29.510	29.720	17.133	496,117
2023-07-07	29.890	30.660	29.650	29.920	17.248	815,374
2023-07-06	30.000	30.240	29.490	29.880	17.225	614,935
2023-07-05	29.900	30.090	29.520	29.770	17.162	493,214
2023-07-04	29.720	30.270	29.690	30.070	17.335	576,894
2023-07-03	30.810	31.090	29.910	29.950	17.266	898,366
2023-06-30	30.130	30.900	29.860	30.500	17.583	1,054,514
2023-06-29	28.690	30.100	28.690	29.900	17.237	923,587
2023-06-28	29.360	29.360	27.800	28.790	16.597	606,027
2023-06-27	28.350	29.080	28.120	28.900	16.660	560,378
2023-06-26	28.330	29.000	28.140	28.290	16.309	887,110
2023-06-21	29.380	29.380	28.290	28.430	16.331	647,544
2023-06-20	28.230	29.640	28.210	29.320	16.843	735,065
2023-06-19	29.300	29.650	28.980	29.070	16.699	499,145
2023-06-16	29.380	29.570	28.930	29.200	16.774	622,972
2023-06-15	28.700	29.310	28.530	29.250	16.803	760,756
2023-06-14	28.950	29.030	28.240	28.700	16.487	534,157
2023-06-13	28.480	29.200	28.360	28.930	16.619	823,387
2023-06-12	27.730	28.680	27.580	28.480	16.360	789,665
2023-06-09	27.740	28.280	27.500	27.900	16.027	889,513
2023-06-08	29.370	29.670	27.630	27.750	15.941	1,937,435
2023-06-07	29.290	29.900	28.810	29.380	16.877	635,319
2023-06-06	30.160	30.560	29.290	29.290	16.826	1,236,079
2023-06-05	30.500	30.620	30.070	30.160	17.325	745,403
2023-06-02	30.450	31.310	30.170	30.250	17.377	946,202
2023-06-01	29.600	31.100	29.170	30.780	17.681	1,380,484
2023-05-31	30.140	30.140	29.350	29.720	17.072	937,203
2023-05-30	31.180	31.200	29.490	29.990	17.228	1,422,490
2023-05-29	30.780	31.590	30.400	30.470	17.503	1,460,658
2023-05-26	31.600	31.960	30.530	30.920	17.762	2,693,240
2023-05-25	32.500	33.400	31.000	32.680	18.773	4,125,096
2023-05-24	29.830	34.880	29.800	33.690	19.353	6,240,231
2023-05-23	29.050	31.800	28.900	30.130	17.308	3,042,973
2023-05-22	28.880	29.640	28.760	29.080	16.705	914,844
2023-05-19	28.200	29.200	28.010	28.760	16.521	1,184,371
2023-05-18	27.980	28.970	27.410	28.390	16.308	1,499,413
2023-05-17	26.500	28.370	26.430	27.590	15.849	1,162,065
2023-05-16	26.210	26.750	26.210	26.520	15.234	263,989
2023-05-15	26.020	26.690	25.700	26.630	15.297	625,085
2023-05-12	26.680	26.680	26.160	26.170	15.033	563,175
2023-05-11	26.730	26.760	26.280	26.680	15.326	478,007
2023-05-10	26.470	26.690	25.940	26.550	15.252	475,037
2023-05-09	26.980	27.000	26.020	26.140	15.016	666,553
2023-05-08	26.710	27.200	26.580	26.840	15.418	666,300

← NewerPage 14 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.