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
2023-05-05	27.490	27.710	26.400	26.700	15.338	1,439,272
2023-05-04	27.210	27.820	27.180	27.290	15.677	682,962
2023-04-28	26.450	27.400	26.450	27.210	15.631	850,621
2023-04-27	26.500	26.980	26.110	26.450	15.194	1,128,542
2023-04-26	27.500	27.500	24.900	26.720	15.349	3,344,640
2023-04-25	30.210	30.220	28.880	29.160	16.751	855,825
2023-04-24	30.700	30.960	30.110	30.220	17.360	629,427
2023-04-21	31.950	32.350	30.680	30.820	17.704	1,051,697
2023-04-20	32.880	32.880	31.610	31.960	18.359	1,098,623
2023-04-19	33.330	33.330	32.710	32.830	18.859	795,231
2023-04-18	34.120	34.120	33.010	33.150	19.043	919,288
2023-04-17	34.670	34.980	33.850	34.120	19.600	853,068
2023-04-14	34.220	34.700	33.720	34.600	19.876	794,706
2023-04-13	35.000	35.300	34.160	34.160	19.623	933,385
2023-04-12	34.350	35.360	34.030	35.360	20.312	1,420,521
2023-04-11	34.390	34.950	33.540	34.270	19.686	1,385,471
2023-04-10	36.290	36.290	34.310	34.390	19.755	2,741,511
2023-04-07	35.260	37.020	34.890	36.500	20.967	3,666,544
2023-04-06	34.580	35.600	34.370	35.220	20.232	1,190,420
2023-04-04	34.870	35.490	34.510	34.700	19.933	799,649
2023-04-03	34.190	34.870	34.020	34.870	20.031	1,042,059
2023-03-31	34.690	34.880	33.850	34.370	19.744	1,072,840
2023-03-30	34.150	34.710	33.810	34.220	19.657	1,009,997
2023-03-29	34.630	35.130	34.120	34.170	19.629	650,902
2023-03-28	35.470	35.780	34.520	34.550	19.847	911,479
2023-03-27	34.200	36.200	34.160	35.470	20.376	2,351,602
2023-03-24	34.060	34.270	33.750	34.180	19.634	887,396
2023-03-23	33.860	34.500	33.600	33.930	19.491	638,847
2023-03-22	33.000	34.300	33.000	34.020	19.543	950,819
2023-03-21	32.390	33.110	32.390	33.110	19.020	490,069
2023-03-20	32.460	32.810	32.110	32.520	18.681	475,003
2023-03-17	32.210	32.830	32.210	32.600	18.727	498,359
2023-03-16	33.100	33.100	32.270	32.310	18.560	730,204
2023-03-15	33.220	33.660	33.000	33.100	19.014	631,816
2023-03-14	33.680	33.690	32.410	33.150	19.043	943,808
2023-03-13	33.730	33.980	33.000	33.670	19.342	646,523
2023-03-10	33.750	34.090	33.310	33.730	19.376	766,727
2023-03-09	33.310	33.840	33.120	33.730	19.376	504,884
2023-03-08	32.660	33.420	32.480	33.300	19.129	548,616
2023-03-07	33.510	33.870	32.560	32.650	18.756	961,686
2023-03-06	34.040	34.250	33.500	33.820	19.428	710,597
2023-03-03	34.070	34.550	33.550	33.890	19.468	1,216,842
2023-03-02	33.400	35.850	33.350	34.340	19.726	2,461,600
2023-03-01	32.650	33.440	32.650	33.300	19.129	817,425
2023-02-28	33.500	33.500	32.200	32.630	18.744	906,372
2023-02-27	33.120	33.120	32.410	32.600	18.727	488,165
2023-02-24	32.660	33.180	32.500	33.110	19.020	472,098
2023-02-23	32.690	33.040	32.480	32.750	18.813	707,797
2023-02-22	32.700	32.990	32.510	32.880	18.888	371,642
2023-02-21	33.190	33.250	32.650	32.880	18.888	672,853
2023-02-20	33.700	33.700	33.000	33.240	19.095	1,287,752
2023-02-17	33.110	33.870	33.110	33.250	19.100	561,631
2023-02-16	34.710	34.750	33.100	33.170	19.054	949,272
2023-02-15	35.000	35.000	34.580	34.750	19.962	392,693
2023-02-14	34.950	35.200	34.630	34.770	19.973	493,569
2023-02-13	34.640	35.180	34.520	34.690	19.928	522,059
2023-02-10	35.390	35.600	34.510	34.650	19.905	592,196
2023-02-09	34.480	35.720	34.130	35.400	20.335	1,116,797
2023-02-08	35.250	35.250	34.140	34.380	19.749	638,329
2023-02-07	33.980	34.880	33.780	34.800	19.991	929,325

← NewerPage 15 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.