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
2023-02-06	33.930	34.450	33.650	34.150	19.617	519,753
2023-02-03	34.000	34.180	33.550	33.930	19.491	506,022
2023-02-02	33.970	34.250	33.730	33.870	19.456	600,553
2023-02-01	33.300	34.180	33.300	33.980	19.520	630,430
2023-01-31	32.600	33.610	32.380	33.380	19.175	742,826
2023-01-30	32.610	33.310	32.610	32.750	18.813	884,044
2023-01-20	32.960	32.980	32.230	32.410	18.618	757,327
2023-01-19	31.950	32.110	31.530	31.910	18.331	333,175
2023-01-18	31.900	32.180	31.620	31.820	18.279	387,896
2023-01-17	30.610	32.190	30.610	31.710	18.216	1,091,888
2023-01-16	30.040	30.750	29.910	30.610	17.584	580,762
2023-01-13	30.160	30.250	29.890	30.060	17.268	207,797
2023-01-12	29.860	30.260	29.800	29.870	17.159	268,576
2023-01-11	30.850	31.080	29.830	29.830	17.136	693,300
2023-01-10	30.690	30.950	30.590	30.710	17.641	348,692
2023-01-09	30.630	31.110	30.530	30.650	17.607	412,301
2023-01-06	30.590	30.900	30.390	30.630	17.595	573,302
2023-01-05	31.310	31.310	30.490	30.660	17.613	1,001,151
2023-01-04	30.950	31.230	30.450	30.750	17.664	300,891
2023-01-03	29.730	30.640	29.350	30.630	17.595	402,359
2022-12-30	30.000	30.080	29.590	29.730	17.078	307,269
2022-12-29	30.500	30.580	29.650	29.730	17.078	349,956
2022-12-28	31.090	31.090	30.120	30.230	17.366	222,020
2022-12-27	30.950	31.330	30.300	31.090	17.859	381,334
2022-12-26	29.990	30.890	29.690	30.560	17.555	298,992
2022-12-23	29.770	30.340	29.570	29.690	17.055	248,153
2022-12-22	30.950	30.950	29.610	30.040	17.256	454,526
2022-12-21	30.950	31.440	30.510	30.670	17.618	254,521
2022-12-20	31.650	31.650	30.880	31.230	17.940	198,573
2022-12-19	32.100	32.310	31.130	31.130	17.882	434,778
2022-12-16	33.320	33.650	32.330	32.430	18.629	677,183
2022-12-15	33.320	34.490	33.080	33.860	19.451	597,276
2022-12-14	33.500	33.960	33.000	33.080	19.003	477,341
2022-12-13	34.370	34.370	33.720	33.730	19.376	301,461
2022-12-12	34.230	34.550	34.030	34.200	19.646	412,041
2022-12-09	34.980	34.980	34.110	34.650	19.905	448,222
2022-12-08	34.250	35.170	33.810	34.790	19.985	359,942
2022-12-07	35.310	35.310	34.740	34.870	20.031	470,309
2022-12-06	35.090	35.800	34.900	35.310	20.284	781,519
2022-12-05	36.070	36.650	35.260	36.080	20.726	987,095
2022-12-02	35.500	36.340	35.500	36.070	20.720	839,464
2022-12-01	35.130	35.740	34.240	35.650	20.479	1,325,350
2022-11-30	34.250	34.380	33.900	34.070	19.571	437,693
2022-11-29	34.180	34.700	34.100	34.300	19.703	504,430
2022-11-28	35.450	35.450	34.000	34.190	19.640	887,332
2022-11-25	36.460	36.500	35.610	35.680	20.496	401,219
2022-11-24	35.900	36.480	35.200	36.320	20.864	783,053
2022-11-23	35.860	36.250	34.860	35.580	20.439	791,303
2022-11-22	36.110	36.380	35.650	35.860	20.600	837,398
2022-11-21	35.110	36.180	34.800	36.110	20.743	706,465
2022-11-18	35.110	36.660	35.110	35.550	20.422	1,290,632
2022-11-17	35.450	35.450	34.710	35.390	20.330	507,967
2022-11-16	35.000	36.130	35.000	35.350	20.307	857,042
2022-11-15	33.580	34.900	33.420	34.900	20.048	958,141
2022-11-14	34.780	34.930	33.400	33.600	19.301	836,255
2022-11-11	35.500	35.780	34.650	34.690	19.928	811,386
2022-11-10	34.750	35.810	34.700	34.970	20.088	880,047
2022-11-09	35.280	35.580	34.830	34.850	20.019	506,830
2022-11-08	35.520	35.790	35.090	35.460	20.370	586,388
2022-11-07	36.180	36.480	35.520	35.810	20.571	814,254

← NewerPage 16 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.