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
2024-10-30	17.730	17.880	17.100	17.420	14.816	1,750,799
2024-10-29	18.000	18.180	17.500	18.030	15.335	2,561,853
2024-10-28	18.200	18.480	17.950	18.120	15.411	1,408,393
2024-10-25	17.450	18.070	17.450	17.980	15.292	1,271,778
2024-10-24	18.010	18.010	17.360	17.410	14.807	1,163,445
2024-10-23	18.300	18.300	17.830	17.900	15.224	1,574,662
2024-10-22	17.710	18.720	17.610	18.290	15.556	2,169,718
2024-10-21	17.490	18.230	17.200	17.860	15.190	2,514,000
2024-10-18	16.570	17.670	16.450	17.200	14.629	2,116,015
2024-10-17	16.330	17.210	16.330	16.570	14.093	1,693,698
2024-10-16	15.950	16.650	15.950	16.200	13.778	1,199,601
2024-10-15	16.920	17.250	16.230	16.230	13.804	1,612,605
2024-10-14	16.230	17.100	15.980	16.740	14.238	1,943,974
2024-10-11	17.000	17.080	15.960	16.240	13.812	2,185,480
2024-10-10	17.370	17.640	16.820	17.010	14.467	2,025,144
2024-10-09	18.680	18.860	16.700	16.820	14.306	3,926,506
2024-10-08	20.230	20.450	18.000	19.480	16.568	5,139,804
2024-09-30	15.500	17.570	15.500	17.090	14.535	3,469,680
2024-09-27	14.950	15.130	14.530	15.000	12.758	991,395
2024-09-26	13.930	14.420	13.930	14.400	12.247	1,178,570
2024-09-25	14.390	14.450	14.010	14.100	11.992	1,679,847
2024-09-24	13.450	14.050	13.400	14.030	11.933	1,751,905
2024-09-23	13.470	13.740	13.310	13.500	11.482	1,092,795
2024-09-20	13.650	13.730	13.250	13.390	11.388	722,399
2024-09-19	13.520	13.690	13.360	13.560	11.533	904,356
2024-09-18	13.790	13.790	13.210	13.460	11.448	971,328
2024-09-13	14.100	14.100	13.620	13.680	11.635	1,222,964
2024-09-12	14.300	14.440	14.000	14.100	11.992	1,225,327
2024-09-11	14.240	14.580	14.070	14.300	12.162	1,617,436
2024-09-10	13.900	14.510	13.810	14.450	12.290	1,956,654
2024-09-09	13.720	14.100	13.690	13.690	11.643	1,456,259
2024-09-06	14.500	14.560	13.800	13.880	11.805	2,213,857
2024-09-05	14.240	14.770	14.240	14.560	12.383	1,704,051
2024-09-04	14.480	14.680	14.160	14.210	12.086	1,867,277
2024-09-03	14.900	15.150	14.440	14.680	12.486	2,786,113
2024-09-02	14.610	15.670	14.380	14.900	12.673	5,302,732
2024-08-30	14.470	15.060	14.110	14.430	12.273	5,574,235
2024-08-29	14.700	14.780	14.010	14.580	12.401	6,931,908
2024-08-28	13.340	15.540	13.100	14.910	12.681	7,629,378
2024-08-27	13.580	14.220	12.900	12.950	11.014	6,386,744
2024-08-26	12.360	13.270	12.360	13.270	11.286	5,392,473
2024-08-23	11.140	11.280	10.850	11.060	9.407	422,621
2024-08-22	11.370	11.480	11.200	11.210	9.534	260,913
2024-08-21	11.180	11.430	11.180	11.310	9.619	245,253
2024-08-20	11.250	11.690	11.180	11.220	9.543	426,549
2024-08-19	11.780	11.790	11.500	11.530	9.806	391,694
2024-08-16	11.780	11.940	11.650	11.770	10.011	341,278
2024-08-15	11.700	11.940	11.580	11.780	10.019	321,475
2024-08-14	12.000	12.000	11.780	11.820	10.053	239,107
2024-08-13	11.620	11.930	11.550	11.860	10.087	307,381
2024-08-12	11.700	11.780	11.450	11.650	9.908	248,813
2024-08-09	11.610	11.970	11.610	11.650	9.908	279,049
2024-08-08	11.510	11.890	11.500	11.710	9.959	508,916
2024-08-07	11.970	12.150	11.790	12.050	10.249	360,724
2024-08-06	11.880	12.090	11.780	11.960	10.172	416,133
2024-08-05	12.020	12.340	11.630	11.720	9.968	468,869
2024-08-02	12.200	12.430	12.080	12.080	10.274	617,955
2024-08-01	12.330	12.400	12.100	12.370	10.521	940,913
2024-07-31	11.860	12.350	11.740	12.300	10.461	1,200,811
2024-07-30	12.150	12.190	11.760	11.800	10.036	887,336

← NewerPage 9 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.