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
2022-08-04	45.800	47.030	44.770	46.790	26.878	2,939,155
2022-08-03	46.610	48.420	45.710	45.940	26.390	4,237,185
2022-08-02	48.190	48.800	46.080	46.400	26.654	3,577,741
2022-08-01	48.560	51.060	48.000	49.050	28.177	4,360,139
2022-07-29	45.780	50.000	45.050	48.540	27.884	4,905,188
2022-07-28	45.070	46.230	44.620	45.720	26.264	2,386,403
2022-07-27	42.660	45.090	42.500	44.970	25.833	2,708,368
2022-07-26	43.000	43.250	41.450	43.250	24.845	2,298,757
2022-07-25	44.160	44.600	42.890	43.200	24.816	2,167,130
2022-07-22	45.120	45.990	43.450	44.160	25.368	3,029,248
2022-07-21	45.490	46.450	44.610	45.580	26.183	3,129,554
2022-07-20	43.550	46.180	43.020	45.610	26.200	4,206,853
2022-07-19	43.480	43.680	42.810	43.270	24.856	1,916,400
2022-07-18	43.090	45.100	43.090	43.610	25.052	3,385,955
2022-07-15	42.900	43.680	42.420	42.990	24.695	2,794,352
2022-07-14	39.950	43.310	39.910	42.890	24.638	4,585,811
2022-07-13	40.110	40.770	39.810	40.080	23.024	1,449,248
2022-07-12	42.000	42.400	39.500	39.620	22.760	2,279,224
2022-07-11	41.800	42.180	41.210	42.050	24.155	1,894,450
2022-07-08	42.970	43.450	41.740	41.740	23.977	2,947,101
2022-07-07	43.440	44.270	42.280	42.970	24.684	3,821,001
2022-07-06	42.100	44.410	41.780	43.350	24.902	5,110,731
2022-07-05	43.700	43.800	41.800	42.140	24.207	3,358,863
2022-07-04	42.930	45.500	42.610	43.340	24.896	4,619,396
2022-07-01	41.800	42.850	41.150	42.450	24.385	3,013,393
2022-06-30	41.400	42.200	41.120	41.820	24.023	2,803,888
2022-06-29	43.880	43.880	41.500	41.500	23.839	4,077,316
2022-06-28	41.150	44.490	41.010	43.520	25.000	5,822,833
2022-06-27	40.550	41.370	40.170	41.350	23.753	3,506,243
2022-06-24	40.990	41.000	40.100	40.290	23.144	2,766,197
2022-06-23	38.900	40.230	38.900	40.110	23.041	2,553,195
2022-06-22	41.000	41.350	39.100	39.230	22.535	3,597,064
2022-06-21	40.350	41.260	39.800	41.070	23.592	3,776,628
2022-06-20	40.350	41.190	40.030	40.150	23.064	2,944,990
2022-06-17	38.980	40.660	38.600	40.190	23.087	3,220,511
2022-06-16	39.500	40.300	39.310	39.450	22.662	2,966,871
2022-06-15	39.300	39.730	38.700	39.440	22.656	3,061,290
2022-06-14	40.660	40.660	38.250	39.050	22.432	4,315,694
2022-06-13	41.910	42.450	40.180	40.810	23.443	4,952,215
2022-06-10	42.000	43.160	41.400	42.150	24.213	5,802,385
2022-06-09	46.000	46.510	42.490	42.900	24.644	9,731,602
2022-06-08	48.380	53.590	48.380	49.530	28.452	9,573,356
2022-06-07	51.010	53.870	48.200	48.380	27.792	12,774,678
2022-06-06	54.050	65.000	48.320	55.760	32.031	17,609,939

← NewerPage 18 of 18 · 1,064 trading days

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.