Hefei Jingsong Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 25.880 | 27.990 | 25.880 | 27.020 | 26.965 | 3,930,013 |
| 2025-10-24 | 25.800 | 26.040 | 25.360 | 25.700 | 25.647 | 1,023,995 |
| 2025-10-23 | 25.850 | 26.340 | 25.320 | 25.760 | 25.707 | 2,114,233 |
| 2025-10-22 | 25.500 | 26.040 | 25.210 | 25.940 | 25.887 | 2,120,664 |
| 2025-10-21 | 25.500 | 25.700 | 24.960 | 25.560 | 25.508 | 1,550,802 |
| 2025-10-20 | 25.800 | 25.940 | 24.930 | 25.160 | 25.109 | 1,472,723 |
| 2025-10-17 | 26.320 | 26.320 | 25.180 | 25.190 | 25.138 | 2,073,920 |
| 2025-10-16 | 26.900 | 27.340 | 25.800 | 26.020 | 25.967 | 2,873,599 |
| 2025-10-15 | 28.500 | 28.510 | 25.910 | 26.900 | 26.845 | 4,383,268 |
| 2025-10-14 | 29.680 | 30.300 | 28.310 | 28.680 | 28.621 | 2,376,129 |
| 2025-10-13 | 29.510 | 29.950 | 28.910 | 29.700 | 29.639 | 3,631,595 |
| 2025-10-10 | 31.210 | 31.920 | 29.810 | 30.200 | 30.138 | 4,195,896 |
| 2025-10-09 | 32.610 | 34.100 | 31.140 | 31.970 | 31.905 | 6,200,696 |
| 2025-09-30 | 31.780 | 33.300 | 31.430 | 32.600 | 32.533 | 5,890,476 |
| 2025-09-29 | 29.780 | 32.000 | 28.550 | 31.990 | 31.925 | 7,190,492 |
| 2025-09-26 | 25.960 | 30.250 | 25.530 | 29.900 | 29.839 | 9,540,252 |
| 2025-09-25 | 26.140 | 26.550 | 25.510 | 25.830 | 25.777 | 1,887,344 |
| 2025-09-24 | 25.450 | 26.640 | 25.010 | 26.170 | 26.116 | 3,017,883 |
| 2025-09-23 | 25.720 | 25.780 | 24.710 | 25.380 | 25.328 | 1,861,187 |
| 2025-09-22 | 26.000 | 26.000 | 25.060 | 25.660 | 25.607 | 1,281,292 |
| 2025-09-19 | 25.790 | 26.390 | 25.290 | 25.500 | 25.448 | 1,870,481 |
| 2025-09-18 | 26.310 | 26.700 | 25.230 | 25.940 | 25.887 | 3,611,487 |
| 2025-09-17 | 26.280 | 27.950 | 25.750 | 26.500 | 26.446 | 4,607,309 |
| 2025-09-16 | 24.580 | 25.960 | 24.500 | 25.920 | 25.867 | 3,801,433 |
| 2025-09-15 | 24.010 | 24.890 | 23.850 | 24.700 | 24.649 | 2,178,508 |
| 2025-09-12 | 24.250 | 24.730 | 24.020 | 24.290 | 24.240 | 1,535,562 |
| 2025-09-11 | 23.890 | 24.590 | 23.610 | 24.280 | 24.230 | 2,052,168 |
| 2025-09-10 | 23.800 | 24.240 | 23.680 | 23.850 | 23.801 | 1,003,934 |
| 2025-09-09 | 24.200 | 24.800 | 23.450 | 23.700 | 23.652 | 1,996,979 |
| 2025-09-08 | 23.760 | 24.550 | 23.550 | 24.260 | 24.210 | 1,726,092 |
| 2025-09-05 | 23.200 | 23.790 | 22.950 | 23.660 | 23.612 | 1,587,853 |
| 2025-09-04 | 23.420 | 23.550 | 22.800 | 23.050 | 23.003 | 2,525,040 |
| 2025-09-03 | 23.360 | 23.550 | 22.810 | 23.420 | 23.372 | 1,744,098 |
| 2025-09-02 | 23.430 | 23.750 | 23.010 | 23.240 | 23.192 | 2,334,979 |
| 2025-09-01 | 24.290 | 24.560 | 23.360 | 23.430 | 23.382 | 2,831,116 |
| 2025-08-29 | 24.680 | 24.940 | 23.950 | 24.490 | 24.440 | 2,943,852 |
| 2025-08-28 | 23.950 | 24.860 | 23.770 | 24.470 | 24.420 | 3,575,986 |
| 2025-08-27 | 24.110 | 25.080 | 23.800 | 24.160 | 24.111 | 4,891,435 |
| 2025-08-26 | 25.680 | 25.680 | 23.680 | 24.350 | 24.300 | 8,634,438 |
| 2025-08-25 | 25.120 | 27.300 | 24.890 | 27.300 | 27.244 | 5,298,307 |
| 2025-08-22 | 24.750 | 25.200 | 24.500 | 24.900 | 24.849 | 3,134,388 |
| 2025-08-21 | 24.090 | 25.080 | 23.780 | 24.950 | 24.899 | 4,442,087 |
| 2025-08-20 | 24.240 | 24.240 | 23.680 | 24.020 | 23.971 | 2,287,286 |
| 2025-08-19 | 23.650 | 24.740 | 23.000 | 24.000 | 23.951 | 3,921,077 |
| 2025-08-18 | 23.550 | 23.900 | 23.350 | 23.510 | 23.462 | 3,850,595 |
| 2025-08-15 | 23.100 | 23.960 | 23.100 | 23.550 | 23.502 | 3,415,284 |
| 2025-08-14 | 24.500 | 24.800 | 23.070 | 23.120 | 23.073 | 3,720,764 |
| 2025-08-13 | 24.230 | 24.880 | 23.530 | 24.330 | 24.280 | 3,266,489 |
| 2025-08-12 | 24.350 | 25.200 | 23.800 | 24.050 | 24.001 | 4,912,096 |
| 2025-08-11 | 22.430 | 24.910 | 22.190 | 24.190 | 24.141 | 5,987,792 |
| 2025-08-08 | 22.740 | 22.740 | 21.890 | 22.320 | 22.274 | 2,741,518 |
| 2025-08-07 | 22.680 | 23.100 | 22.330 | 22.810 | 22.763 | 3,470,438 |
| 2025-08-06 | 21.900 | 23.130 | 21.650 | 22.910 | 22.863 | 5,002,852 |
| 2025-08-05 | 22.230 | 22.850 | 21.700 | 21.770 | 21.725 | 4,952,218 |
| 2025-08-04 | 20.710 | 22.530 | 20.590 | 22.270 | 22.224 | 4,458,346 |
| 2025-08-01 | 20.010 | 21.120 | 19.970 | 20.650 | 20.608 | 2,593,547 |
| 2025-07-31 | 20.000 | 20.350 | 19.900 | 20.040 | 19.999 | 1,633,726 |
| 2025-07-30 | 20.160 | 20.250 | 19.880 | 20.130 | 20.089 | 1,534,883 |
| 2025-07-29 | 20.000 | 20.180 | 19.800 | 20.160 | 20.119 | 1,714,088 |
| 2025-07-28 | 19.700 | 20.040 | 19.700 | 19.950 | 19.909 | 1,952,272 |
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.