Hefei Jingsong Intelligent Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 17.800 | 18.180 | 17.640 | 17.690 | 15.046 | 1,578,243 |
| 2025-01-22 | 17.610 | 17.780 | 17.410 | 17.600 | 14.969 | 1,271,486 |
| 2025-01-21 | 17.590 | 17.700 | 17.280 | 17.640 | 15.003 | 1,712,570 |
| 2025-01-20 | 16.800 | 17.470 | 16.800 | 17.470 | 14.858 | 1,458,035 |
| 2025-01-17 | 16.670 | 16.830 | 16.500 | 16.740 | 14.238 | 694,447 |
| 2025-01-16 | 16.850 | 16.920 | 16.450 | 16.630 | 14.144 | 991,994 |
| 2025-01-15 | 16.560 | 16.700 | 16.350 | 16.500 | 14.033 | 886,855 |
| 2025-01-14 | 15.480 | 16.550 | 15.480 | 16.540 | 14.067 | 1,741,361 |
| 2025-01-13 | 15.150 | 15.560 | 14.850 | 15.330 | 13.038 | 947,999 |
| 2025-01-10 | 15.700 | 15.850 | 15.210 | 15.210 | 12.936 | 760,319 |
| 2025-01-09 | 15.670 | 15.910 | 15.670 | 15.710 | 13.362 | 622,922 |
| 2025-01-08 | 15.550 | 15.880 | 15.100 | 15.700 | 13.353 | 946,386 |
| 2025-01-07 | 15.390 | 15.710 | 15.240 | 15.700 | 13.353 | 953,381 |
| 2025-01-06 | 15.410 | 15.580 | 14.800 | 15.400 | 13.098 | 917,609 |
| 2025-01-03 | 16.180 | 16.250 | 15.330 | 15.360 | 13.064 | 1,377,628 |
| 2025-01-02 | 16.160 | 16.600 | 15.800 | 16.230 | 13.804 | 1,358,139 |
| 2024-12-31 | 16.230 | 16.580 | 16.110 | 16.160 | 13.744 | 836,321 |
| 2024-12-30 | 16.620 | 16.680 | 16.030 | 16.430 | 13.974 | 962,637 |
| 2024-12-27 | 16.750 | 16.900 | 16.410 | 16.540 | 14.067 | 1,001,192 |
| 2024-12-26 | 16.050 | 16.680 | 16.050 | 16.430 | 13.974 | 806,778 |
| 2024-12-25 | 16.640 | 16.700 | 16.070 | 16.240 | 13.812 | 1,048,471 |
| 2024-12-24 | 16.880 | 16.890 | 16.380 | 16.660 | 14.170 | 1,147,077 |
| 2024-12-23 | 17.790 | 17.800 | 16.520 | 16.570 | 14.093 | 1,768,665 |
| 2024-12-20 | 17.210 | 17.780 | 17.030 | 17.510 | 14.892 | 1,226,436 |
| 2024-12-19 | 17.250 | 17.650 | 17.010 | 17.200 | 14.629 | 1,569,434 |
| 2024-12-18 | 17.550 | 17.920 | 17.020 | 17.410 | 14.807 | 1,523,618 |
| 2024-12-17 | 18.540 | 18.630 | 17.500 | 17.550 | 14.926 | 1,706,858 |
| 2024-12-16 | 18.700 | 18.880 | 18.330 | 18.400 | 15.649 | 1,485,096 |
| 2024-12-13 | 18.910 | 19.190 | 18.500 | 18.500 | 15.734 | 1,686,985 |
| 2024-12-12 | 19.500 | 19.580 | 18.700 | 19.000 | 16.160 | 3,164,846 |
| 2024-12-11 | 19.790 | 20.300 | 19.500 | 19.950 | 16.968 | 1,713,244 |
| 2024-12-10 | 19.940 | 20.430 | 19.500 | 19.580 | 16.653 | 3,209,078 |
| 2024-12-09 | 19.070 | 19.470 | 18.780 | 19.390 | 16.491 | 2,554,213 |
| 2024-12-06 | 18.670 | 19.000 | 18.280 | 18.750 | 15.947 | 1,276,245 |
| 2024-12-05 | 18.670 | 19.100 | 18.480 | 18.800 | 15.990 | 1,455,366 |
| 2024-12-04 | 18.970 | 19.180 | 18.400 | 18.630 | 15.845 | 1,377,194 |
| 2024-12-03 | 18.850 | 19.110 | 18.580 | 18.930 | 16.100 | 1,214,080 |
| 2024-12-02 | 18.740 | 18.930 | 18.420 | 18.850 | 16.032 | 1,759,621 |
| 2024-11-29 | 18.200 | 18.660 | 18.010 | 18.520 | 15.751 | 1,525,671 |
| 2024-11-28 | 18.150 | 18.540 | 17.910 | 18.240 | 15.513 | 1,864,113 |
| 2024-11-27 | 17.570 | 17.970 | 16.790 | 17.880 | 15.207 | 1,220,945 |
| 2024-11-26 | 17.750 | 17.960 | 17.310 | 17.390 | 14.790 | 863,624 |
| 2024-11-25 | 17.410 | 17.760 | 17.120 | 17.640 | 15.003 | 913,215 |
| 2024-11-22 | 18.410 | 18.510 | 17.220 | 17.310 | 14.722 | 1,631,221 |
| 2024-11-21 | 18.480 | 18.600 | 18.050 | 18.400 | 15.649 | 1,119,663 |
| 2024-11-20 | 17.800 | 18.500 | 17.610 | 18.490 | 15.726 | 1,556,251 |
| 2024-11-19 | 17.360 | 17.790 | 17.090 | 17.790 | 15.131 | 1,336,806 |
| 2024-11-18 | 17.880 | 18.100 | 17.010 | 17.430 | 14.824 | 1,230,103 |
| 2024-11-15 | 18.010 | 18.290 | 17.800 | 17.800 | 15.139 | 955,968 |
| 2024-11-14 | 18.920 | 19.090 | 17.970 | 18.010 | 15.318 | 1,258,593 |
| 2024-11-13 | 18.690 | 18.860 | 18.080 | 18.770 | 15.964 | 1,632,012 |
| 2024-11-12 | 19.260 | 19.650 | 18.300 | 18.510 | 15.743 | 2,133,398 |
| 2024-11-11 | 18.480 | 19.260 | 18.300 | 19.090 | 16.236 | 2,275,089 |
| 2024-11-08 | 18.740 | 18.870 | 18.370 | 18.480 | 15.717 | 2,266,359 |
| 2024-11-07 | 18.400 | 18.500 | 18.000 | 18.490 | 15.726 | 1,616,341 |
| 2024-11-06 | 18.710 | 18.800 | 17.800 | 18.260 | 15.530 | 2,173,874 |
| 2024-11-05 | 18.560 | 18.780 | 18.220 | 18.620 | 15.837 | 2,745,412 |
| 2024-11-04 | 17.580 | 18.620 | 17.470 | 18.530 | 15.760 | 2,484,824 |
| 2024-11-01 | 18.180 | 18.650 | 17.450 | 17.590 | 14.961 | 2,201,333 |
| 2024-10-31 | 17.410 | 18.480 | 17.120 | 18.090 | 15.386 | 2,163,274 |
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.