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
2026-07-22	18.540	18.960	18.040	18.150	18.150	1,808,904
2026-07-21	18.360	18.990	16.940	18.610	18.610	2,735,903
2026-07-20	19.700	20.360	18.130	18.490	18.490	3,087,396
2026-07-17	21.180	21.640	19.400	19.600	19.600	2,441,462
2026-07-16	21.000	21.720	20.880	21.250	21.250	1,301,256
2026-07-15	21.580	21.640	20.890	21.180	21.180	1,433,841
2026-07-14	21.650	21.650	20.620	21.440	21.440	1,873,415
2026-07-13	22.690	22.690	21.010	21.200	21.200	1,758,119
2026-07-10	22.780	23.180	22.500	22.650	22.650	1,303,339
2026-07-09	22.450	22.950	22.050	22.950	22.950	1,308,397
2026-07-08	23.140	23.240	22.410	22.730	22.730	1,403,628
2026-07-07	24.300	24.560	23.030	23.120	23.120	1,688,535
2026-07-06	24.600	25.450	24.210	24.410	24.360	2,769,975
2026-07-03	25.380	26.090	24.580	24.620	24.570	3,461,298
2026-07-02	25.350	26.290	24.730	25.310	25.258	2,409,000
2026-07-01	26.030	26.030	24.800	24.910	24.859	2,752,938
2026-06-30	24.970	26.330	24.970	25.630	25.578	1,946,055
2026-06-29	25.690	25.950	24.440	25.200	25.148	2,418,156
2026-06-26	27.210	27.560	25.680	25.690	25.637	3,633,020
2026-06-25	28.510	29.300	27.550	27.610	27.553	3,715,400
2026-06-24	28.280	29.190	27.340	28.300	28.242	4,564,108
2026-06-23	26.480	28.750	26.010	28.290	28.232	5,223,972
2026-06-22	25.000	26.520	25.000	26.500	26.446	3,720,844
2026-06-18	25.050	25.900	24.630	25.300	25.248	3,358,681
2026-06-17	25.690	26.270	25.000	25.050	24.999	2,779,718
2026-06-16	23.930	26.600	23.250	25.620	25.568	3,837,223
2026-06-15	24.390	24.390	23.330	23.730	23.681	2,174,897
2026-06-12	23.590	24.160	23.520	23.700	23.652	1,836,290
2026-06-11	23.270	23.890	22.600	23.580	23.532	3,064,225
2026-06-10	24.000	24.440	23.130	23.410	23.362	2,497,598
2026-06-09	23.800	24.500	23.650	24.100	24.051	2,086,967
2026-06-08	24.000	24.640	23.310	23.910	23.861	2,553,734
2026-06-05	24.850	25.330	23.890	24.850	24.799	2,336,232
2026-06-04	25.050	25.160	24.290	24.560	24.510	1,851,122
2026-06-03	25.300	25.380	24.660	25.050	24.999	2,063,966
2026-06-02	25.620	25.960	24.950	25.310	25.258	2,093,763
2026-06-01	25.510	26.390	25.170	25.690	25.637	2,711,766
2026-05-29	26.700	26.850	25.200	25.400	25.348	2,771,277
2026-05-28	26.430	26.960	25.800	26.600	26.546	3,191,403
2026-05-27	27.230	27.520	26.050	26.350	26.296	2,746,848
2026-05-26	28.010	28.400	26.900	27.300	27.244	2,940,817
2026-05-25	29.790	29.790	27.500	28.050	27.993	3,605,354
2026-05-22	28.520	29.450	27.910	29.100	29.040	2,474,592
2026-05-21	29.010	29.900	28.390	28.430	28.372	3,400,400
2026-05-20	29.600	29.700	28.810	29.230	29.170	2,142,934
2026-05-19	29.940	29.960	28.990	29.630	29.569	2,839,958
2026-05-18	29.300	29.840	28.700	29.600	29.539	1,945,306
2026-05-15	29.690	30.790	29.210	29.270	29.210	3,218,048
2026-05-14	30.020	30.330	29.320	29.480	29.420	2,814,788
2026-05-13	30.000	30.650	29.690	29.850	29.789	2,935,157
2026-05-12	31.200	31.200	29.880	30.480	30.418	3,663,414
2026-05-11	31.400	32.260	31.000	31.050	30.986	2,778,386
2026-05-08	30.600	32.990	30.550	31.330	31.266	4,441,110
2026-05-07	31.010	32.590	30.510	30.850	30.787	2,702,468
2026-05-06	31.430	31.790	31.000	31.270	31.206	3,335,712
2026-04-30	30.610	31.880	30.100	31.470	31.406	3,534,079
2026-04-29	32.190	32.350	30.000	30.610	30.547	4,459,730
2026-04-28	33.800	33.800	31.080	32.700	32.633	5,296,051
2026-04-27	32.770	35.300	32.770	34.500	34.429	6,495,865
2026-04-24	32.200	33.300	31.810	32.740	32.673	2,435,647

← NewerPage 2 of 3 · 121 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.