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
2025-04-28	18.800	18.840	18.120	18.320	15.633	1,337,373
2025-04-25	18.450	18.990	18.320	18.700	15.957	1,262,705
2025-04-24	18.720	19.000	18.220	18.450	15.744	1,781,635
2025-04-23	18.600	19.040	18.600	18.980	16.196	1,572,606
2025-04-22	18.660	18.750	18.330	18.560	15.837	1,219,891
2025-04-21	18.530	18.700	18.140	18.560	15.837	1,211,558
2025-04-18	18.000	18.470	17.860	18.300	15.616	1,286,790
2025-04-17	17.870	18.480	17.780	18.150	15.488	1,187,353
2025-04-16	18.610	18.640	17.730	17.900	15.274	1,547,622
2025-04-15	18.400	18.980	18.300	18.570	15.846	1,411,199
2025-04-14	18.460	18.870	18.370	18.590	15.863	1,649,742
2025-04-11	17.810	18.490	17.730	18.150	15.488	2,346,040
2025-04-10	17.380	18.520	17.380	17.900	15.274	2,358,891
2025-04-09	16.130	17.330	14.900	16.880	14.404	2,603,527
2025-04-08	16.150	16.980	15.880	16.290	13.900	2,092,145
2025-04-07	17.180	18.150	15.810	15.870	13.542	2,984,037
2025-04-03	19.810	20.280	19.450	19.760	16.861	1,356,443
2025-04-02	19.600	20.400	19.530	20.100	17.152	2,220,446
2025-04-01	20.800	20.800	19.230	19.700	16.810	4,613,460
2025-03-31	21.410	21.540	20.200	20.800	17.749	2,229,992
2025-03-28	21.600	22.600	21.500	21.500	18.346	2,091,242
2025-03-27	22.020	22.110	21.380	22.010	18.781	2,768,703
2025-03-26	21.160	22.320	20.850	22.100	18.858	5,053,965
2025-03-25	21.520	22.200	20.830	20.970	17.894	3,980,978
2025-03-24	22.990	23.250	20.780	21.800	18.602	5,298,004
2025-03-21	24.380	24.670	22.880	22.880	19.524	6,499,384
2025-03-20	23.140	25.030	22.310	24.770	21.136	9,201,382
2025-03-19	22.300	24.000	21.760	23.280	19.865	8,883,841
2025-03-18	20.290	23.280	20.190	22.440	19.148	5,610,009
2025-03-17	20.280	20.520	20.000	20.300	17.322	1,616,266
2025-03-14	19.980	20.280	19.590	20.270	17.297	1,537,182
2025-03-13	20.500	20.540	19.530	19.880	16.964	1,766,032
2025-03-12	21.250	21.260	20.430	20.550	17.535	2,626,977
2025-03-11	19.610	21.060	19.600	20.950	17.877	2,770,171
2025-03-10	19.950	20.330	19.700	20.190	17.228	1,555,063
2025-03-07	20.050	20.350	19.920	19.980	17.049	1,608,475
2025-03-06	19.460	20.330	19.380	20.030	17.092	2,123,161
2025-03-05	19.370	19.740	19.070	19.390	16.546	1,444,239
2025-03-04	18.780	19.320	18.690	19.250	16.426	1,668,096
2025-03-03	19.170	19.340	18.630	18.780	16.025	1,917,203
2025-02-28	20.050	20.150	18.900	19.170	16.358	2,385,709
2025-02-27	20.580	20.600	19.740	20.220	17.254	1,786,277
2025-02-26	20.210	20.790	20.210	20.580	17.561	1,994,596
2025-02-25	20.350	20.600	20.010	20.330	17.348	1,526,121
2025-02-24	20.400	21.250	20.010	20.380	17.390	2,632,429
2025-02-21	19.900	20.250	19.360	20.020	17.083	2,106,640
2025-02-20	19.460	19.750	19.300	19.750	16.853	1,429,572
2025-02-19	18.950	19.560	18.760	19.540	16.674	2,142,352
2025-02-18	19.730	19.790	18.790	18.800	16.042	1,839,405
2025-02-17	19.540	19.740	19.300	19.730	16.836	1,539,199
2025-02-14	19.770	19.870	19.240	19.370	16.529	1,630,308
2025-02-13	20.500	20.590	19.560	19.610	16.733	1,950,790
2025-02-12	19.900	20.690	19.770	20.380	17.390	2,669,620
2025-02-11	19.300	20.640	19.300	20.000	17.066	4,244,085
2025-02-10	18.850	19.290	18.700	19.170	16.358	1,682,911
2025-02-07	18.550	19.030	18.550	18.810	16.051	2,142,402
2025-02-06	17.870	18.490	17.870	18.490	15.778	1,529,113
2025-02-05	17.910	18.210	17.840	18.050	15.402	1,623,016
2025-01-27	18.180	18.250	17.460	17.670	15.078	1,543,067
2025-01-24	17.610	18.190	17.510	18.100	15.445	1,659,122

← NewerPage 7 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.