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
2026-04-23	33.180	33.230	31.580	32.510	32.443	3,588,461
2026-04-22	33.500	33.820	32.920	33.180	33.112	2,557,107
2026-04-21	35.200	35.200	33.000	33.920	33.851	4,165,396
2026-04-20	35.650	36.150	35.170	35.170	35.098	2,889,806
2026-04-17	36.050	36.050	34.900	35.600	35.527	2,088,199
2026-04-16	36.660	36.700	35.150	36.000	35.926	3,884,286
2026-04-15	34.810	37.300	34.700	36.660	36.585	4,884,771
2026-04-14	35.450	35.620	34.640	35.020	34.948	2,058,821
2026-04-13	36.150	36.150	34.420	35.400	35.328	3,279,880
2026-04-10	35.540	36.650	34.960	36.220	36.146	2,867,435
2026-04-09	36.110	36.340	34.440	35.400	35.328	3,474,116
2026-04-08	35.350	37.490	35.350	36.000	35.926	3,368,268
2026-04-07	34.550	35.700	34.550	35.030	34.958	1,916,355
2026-04-03	35.530	36.000	34.050	35.080	35.008	2,841,026
2026-04-02	35.950	36.380	34.080	35.530	35.457	3,644,801
2026-04-01	37.000	37.250	35.560	36.200	36.126	2,551,226
2026-03-31	38.500	38.780	36.570	36.710	36.635	3,711,969
2026-03-30	35.800	38.180	35.280	38.160	38.082	4,241,716
2026-03-27	35.000	37.380	34.810	36.400	36.325	3,992,718
2026-03-26	36.220	36.860	34.820	35.050	34.978	2,840,049
2026-03-25	36.470	37.170	36.000	36.570	36.495	3,470,688
2026-03-24	36.020	36.400	34.140	36.400	36.325	3,241,192
2026-03-23	34.600	36.880	34.210	35.000	34.928	4,518,760
2026-03-20	37.310	37.750	34.600	34.600	34.529	4,310,821
2026-03-19	36.630	37.750	36.100	37.110	37.034	3,473,909
2026-03-18	35.200	37.000	35.180	37.000	36.924	3,702,728
2026-03-17	35.500	36.150	34.200	34.950	34.878	4,845,155
2026-03-16	33.490	35.490	33.000	35.320	35.248	3,659,525
2026-03-13	33.760	35.160	33.030	33.520	33.451	3,538,552
2026-03-12	32.710	34.330	32.660	34.210	34.140	3,973,700
2026-03-11	33.350	34.070	32.690	32.830	32.763	4,056,553
2026-03-10	33.480	33.690	32.710	33.510	33.441	3,200,591
2026-03-09	31.490	33.560	31.100	33.370	33.302	4,622,795
2026-03-06	31.170	32.760	30.440	32.090	32.024	4,308,976
2026-03-05	31.300	33.950	30.850	31.170	31.106	7,083,104
2026-03-04	29.800	31.300	29.600	30.770	30.707	3,616,131
2026-03-03	30.190	30.560	29.500	30.090	30.028	4,771,806
2026-03-02	29.010	30.600	28.780	29.700	29.639	5,270,392
2026-02-27	28.730	29.470	28.420	29.290	29.230	2,306,011
2026-02-26	28.320	29.240	28.050	28.730	28.671	3,034,524
2026-02-25	28.030	28.340	27.840	28.150	28.092	1,286,766
2026-02-24	28.250	28.500	27.810	27.950	27.893	1,734,504
2026-02-13	27.550	28.520	27.420	28.180	28.122	2,085,088
2026-02-12	27.470	28.160	27.030	27.620	27.563	2,643,384
2026-02-11	28.100	28.390	27.070	27.370	27.314	2,841,831
2026-02-10	26.950	28.900	26.730	28.380	28.322	5,012,700
2026-02-09	26.970	27.500	26.750	26.760	26.705	1,586,882
2026-02-06	26.140	27.320	25.710	26.830	26.775	2,077,368
2026-02-05	26.160	26.340	25.920	26.050	25.997	1,306,359
2026-02-04	26.540	26.970	26.080	26.140	26.087	1,758,931
2026-02-03	26.870	27.000	26.160	26.550	26.496	1,827,520
2026-02-02	26.870	27.410	26.270	26.900	26.845	1,919,905
2026-01-30	26.930	27.160	26.110	26.880	26.825	1,763,024
2026-01-29	27.440	29.060	26.610	26.940	26.885	4,445,638
2026-01-28	27.250	27.800	26.400	27.760	27.703	3,098,568
2026-01-27	26.760	27.580	26.400	27.260	27.204	2,432,312
2026-01-26	27.470	27.470	26.360	26.780	26.725	1,646,593
2026-01-23	27.140	27.380	26.900	27.300	27.244	1,825,520
2026-01-22	26.700	27.080	26.620	27.050	26.995	1,255,171
2026-01-21	26.240	27.080	26.010	26.880	26.825	1,954,592

← NewerPage 3 of 18 · 1,063 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.