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
2025-07-25	19.560	19.740	19.330	19.710	19.670	1,485,402
2025-07-24	19.520	19.800	19.290	19.470	19.430	1,200,956
2025-07-23	19.720	19.720	19.200	19.390	19.350	1,631,482
2025-07-22	19.840	19.900	19.410	19.730	19.690	2,012,484
2025-07-21	19.300	19.900	19.060	19.720	19.680	2,974,272
2025-07-18	19.010	19.550	18.700	19.140	19.101	2,026,796
2025-07-17	18.870	19.070	18.630	19.000	18.961	2,035,157
2025-07-16	18.620	18.940	18.330	18.760	18.722	2,770,473
2025-07-15	18.860	18.950	18.220	18.450	18.412	1,957,903
2025-07-14	18.300	18.880	18.220	18.860	18.821	2,673,577
2025-07-11	18.130	18.660	18.040	18.370	18.332	1,937,048
2025-07-10	18.080	18.230	17.810	18.190	18.153	1,640,261
2025-07-09	18.010	18.450	17.960	18.110	18.073	1,778,328
2025-07-08	17.970	18.070	17.700	17.950	17.913	1,420,144
2025-07-07	18.030	18.030	17.550	17.880	17.843	1,464,019
2025-07-04	21.170	21.180	20.700	20.790	17.740	1,310,400
2025-07-03	21.140	21.230	20.890	21.110	18.013	1,353,053
2025-07-02	21.370	21.370	20.870	21.040	17.954	1,225,774
2025-07-01	21.560	21.720	21.010	21.230	18.116	1,784,018
2025-06-30	20.930	21.800	20.820	21.560	18.397	2,739,960
2025-06-27	20.580	20.900	20.500	20.900	17.834	1,302,632
2025-06-26	20.720	20.980	20.420	20.580	17.561	1,719,352
2025-06-25	20.680	20.840	20.280	20.590	17.570	1,894,075
2025-06-24	19.800	20.650	19.800	20.590	17.570	1,881,827
2025-06-23	19.520	20.040	19.300	19.780	16.878	2,387,341
2025-06-20	19.860	20.130	19.530	19.690	16.802	1,079,404
2025-06-19	20.330	20.770	19.750	19.860	16.947	1,434,003
2025-06-18	20.180	20.570	20.180	20.450	17.450	1,048,042
2025-06-17	20.410	20.520	20.200	20.400	17.407	1,115,457
2025-06-16	20.130	20.690	19.930	20.350	17.365	1,192,076
2025-06-13	20.920	20.920	19.900	20.150	17.194	2,148,701
2025-06-12	20.460	20.840	20.410	20.790	17.740	1,606,088
2025-06-11	20.560	20.940	20.390	20.590	17.570	1,290,439
2025-06-10	20.900	20.980	20.170	20.560	17.544	1,937,806
2025-06-09	20.840	21.110	20.800	20.950	17.877	1,790,745
2025-06-06	20.860	21.090	20.580	20.720	17.681	2,759,369
2025-06-05	21.200	21.330	20.220	20.850	17.791	3,315,271
2025-06-04	21.500	21.630	21.150	21.280	18.158	1,747,963
2025-06-03	21.120	21.780	21.050	21.390	18.252	3,074,965
2025-05-30	23.720	23.950	21.050	21.310	18.184	5,961,110
2025-05-29	22.800	24.220	22.520	23.590	20.130	8,294,525
2025-05-28	21.600	24.500	21.600	22.930	19.566	8,400,941
2025-05-27	21.800	21.840	21.100	21.660	18.483	2,285,833
2025-05-26	20.900	21.950	20.610	21.780	18.585	2,880,688
2025-05-23	20.650	21.620	20.610	20.800	17.749	2,479,671
2025-05-22	20.950	21.960	20.700	20.710	17.672	2,330,654
2025-05-21	22.250	22.390	21.000	21.220	18.107	2,150,648
2025-05-20	21.310	22.060	21.000	21.900	18.687	2,378,904
2025-05-19	21.370	21.620	21.000	21.380	18.244	1,912,500
2025-05-16	20.800	21.380	20.800	21.120	18.022	1,599,283
2025-05-15	20.920	21.300	20.550	20.930	17.860	1,693,901
2025-05-14	21.180	21.490	20.760	20.880	17.817	2,475,506
2025-05-13	21.850	21.860	20.900	21.180	18.073	3,120,606
2025-05-12	21.600	22.120	21.350	21.750	18.559	3,516,019
2025-05-09	20.800	22.980	20.580	21.500	18.346	4,933,906
2025-05-08	20.280	21.180	20.280	20.920	17.851	1,989,687
2025-05-07	20.350	21.470	20.080	20.500	17.493	2,968,024
2025-05-06	19.190	20.550	19.190	20.220	17.254	2,572,755
2025-04-30	18.450	19.190	18.450	19.160	16.349	1,589,430
2025-04-29	18.180	18.850	18.180	18.620	15.889	1,568,205

← NewerPage 6 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.