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
2022-11-04	36.470	36.470	35.730	36.180	20.783	947,045
2022-11-03	35.360	36.300	34.700	36.300	20.852	991,009
2022-11-02	35.150	35.720	35.000	35.380	20.324	722,033
2022-11-01	34.980	35.280	34.230	35.170	20.203	749,226
2022-10-31	34.330	35.500	34.100	34.510	19.824	1,170,446
2022-10-28	34.470	34.530	32.910	34.400	19.761	1,350,903
2022-10-27	35.880	35.990	34.500	34.600	19.876	824,045
2022-10-26	34.490	36.080	34.030	35.450	20.364	1,727,435
2022-10-25	34.300	34.660	33.010	33.910	19.479	695,927
2022-10-24	34.120	35.230	33.600	34.250	19.675	1,068,246
2022-10-21	33.620	33.830	33.010	33.820	19.428	422,901
2022-10-20	33.270	34.190	32.710	33.520	19.255	537,785
2022-10-19	34.090	34.090	33.450	33.490	19.238	482,596
2022-10-18	34.600	34.600	33.810	34.170	19.629	567,653
2022-10-17	33.120	34.380	33.120	34.300	19.703	826,465
2022-10-14	32.870	33.500	32.740	33.370	19.169	597,249
2022-10-13	31.820	32.790	31.790	32.710	18.790	582,417
2022-10-12	31.000	32.420	30.610	32.380	18.601	498,341
2022-10-11	31.000	31.440	30.290	31.300	17.980	368,142
2022-10-10	32.000	32.470	30.480	30.880	17.739	478,411
2022-09-30	33.360	33.360	31.670	31.680	18.198	620,503
2022-09-29	33.770	33.770	32.720	32.810	18.848	569,195
2022-09-28	34.730	34.730	33.180	33.220	19.083	625,310
2022-09-27	34.200	34.730	33.780	34.730	19.950	595,653
2022-09-26	34.800	35.000	33.420	33.700	19.359	666,144
2022-09-23	36.500	36.500	34.400	34.890	20.042	824,336
2022-09-22	36.100	36.730	35.600	36.060	20.715	425,080
2022-09-21	35.880	36.320	35.200	36.180	20.783	469,913
2022-09-20	35.800	36.380	35.700	36.150	20.766	727,057
2022-09-19	37.900	37.900	35.510	35.730	20.525	1,019,053
2022-09-16	37.620	38.310	37.510	37.530	21.559	602,339
2022-09-15	38.990	39.450	37.800	38.050	21.858	1,114,587
2022-09-14	38.730	39.150	38.380	39.000	22.403	768,187
2022-09-13	38.730	39.360	38.600	39.050	22.432	726,075
2022-09-09	39.000	39.060	38.330	38.730	22.248	973,013
2022-09-08	40.280	40.570	38.830	38.850	22.317	1,246,684
2022-09-07	40.150	41.190	40.050	40.270	23.133	1,395,642
2022-09-06	40.050	41.480	39.790	40.510	23.271	1,642,621
2022-09-05	39.420	39.700	38.780	39.200	22.518	698,105
2022-09-02	39.180	39.650	38.710	39.420	22.645	820,225
2022-09-01	39.330	39.440	38.500	38.860	22.323	903,054
2022-08-31	39.510	40.400	38.540	38.900	22.346	1,252,978
2022-08-30	40.970	40.970	39.510	40.090	23.029	998,827
2022-08-29	39.630	40.800	39.600	40.150	23.064	1,374,251
2022-08-26	41.300	42.480	40.000	40.230	23.110	1,697,745
2022-08-25	41.910	41.990	40.660	41.290	23.719	1,241,997
2022-08-24	44.450	44.450	41.470	41.600	23.897	2,602,371
2022-08-23	43.770	45.530	43.300	44.290	25.442	2,285,979
2022-08-22	46.660	46.680	43.510	43.690	25.097	2,774,119
2022-08-19	50.450	50.450	46.600	46.660	26.804	3,187,983
2022-08-18	48.140	49.360	47.350	49.120	28.217	2,195,036
2022-08-17	48.570	48.970	47.550	47.970	27.556	1,834,602
2022-08-16	46.920	50.800	46.900	48.800	28.033	3,523,017
2022-08-15	46.540	47.470	46.180	46.800	26.884	1,311,674
2022-08-12	47.430	47.940	46.130	46.490	26.706	2,091,318
2022-08-11	49.020	49.300	47.430	47.580	27.332	2,466,753
2022-08-10	47.000	49.010	46.500	48.420	27.815	2,460,501
2022-08-09	47.160	48.190	47.130	47.630	27.361	1,728,688
2022-08-08	46.360	47.940	45.310	47.810	27.464	2,488,322
2022-08-05	46.770	46.960	45.050	46.390	26.649	2,603,004

← NewerPage 17 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.