Hangzhou Jingye Intelligent Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	28.000	29.500	27.930	28.540	28.439	1,067,894
2024-07-29	28.420	28.630	27.240	27.330	27.233	574,236
2024-07-26	27.830	28.500	27.610	28.300	28.200	331,960
2024-07-25	27.810	28.510	27.650	28.000	27.901	347,034
2024-07-24	29.460	29.680	27.540	28.070	27.971	572,295
2024-07-23	30.690	30.850	29.500	29.630	29.525	210,774
2024-07-22	30.540	31.380	30.540	30.860	30.751	192,335
2024-07-19	29.560	30.980	29.450	30.750	30.641	276,489
2024-07-18	29.660	30.260	29.170	29.700	29.595	167,717
2024-07-17	29.390	30.150	29.390	29.810	29.705	136,778
2024-07-16	30.370	30.370	29.160	29.490	29.386	238,088
2024-07-15	30.560	30.620	29.880	30.320	30.213	154,149
2024-07-12	30.270	30.880	30.270	30.660	30.552	197,871
2024-07-11	30.510	30.760	29.900	30.490	30.382	372,968
2024-07-10	30.090	30.600	29.670	30.150	30.044	213,228
2024-07-09	29.000	30.500	29.000	30.110	30.004	284,702
2024-07-08	29.930	29.940	28.540	29.590	29.485	512,738
2024-07-05	30.710	30.710	30.710	30.710	30.602	0
2024-07-04	32.580	32.960	30.550	30.710	30.602	484,521
2024-07-03	31.360	32.560	31.040	32.400	32.286	422,673
2024-07-02	31.240	32.240	31.080	32.000	31.887	406,925
2024-07-01	32.110	32.380	30.720	31.240	31.130	422,539
2024-06-28	31.380	32.500	31.040	32.100	31.987	385,861
2024-06-27	31.880	32.330	31.500	31.750	31.638	225,236
2024-06-26	32.030	32.850	31.070	32.270	32.050	408,722
2024-06-25	31.380	32.950	31.370	32.290	32.070	348,379
2024-06-24	31.980	33.200	31.650	31.980	31.762	445,033
2024-06-21	31.810	33.500	31.120	33.050	32.825	738,460
2024-06-20	30.340	32.670	30.340	31.810	31.594	822,717
2024-06-19	30.330	31.180	30.030	30.950	30.739	325,533
2024-06-18	29.710	31.200	29.370	30.550	30.342	445,224
2024-06-17	29.620	30.390	29.110	29.840	29.637	319,978
2024-06-14	30.000	30.180	29.270	29.840	29.637	526,850
2024-06-13	29.860	31.030	29.200	30.090	29.885	745,362
2024-06-12	28.780	30.100	28.700	29.530	29.329	573,032
2024-06-11	28.460	28.910	27.770	28.780	28.584	328,590
2024-06-07	28.660	29.210	28.200	28.460	28.266	361,044
2024-06-06	29.600	29.600	28.180	28.450	28.256	623,444
2024-06-05	30.300	30.560	29.050	29.200	29.001	608,966
2024-06-04	30.190	30.680	29.500	30.600	30.392	837,048
2024-06-03	32.000	32.290	30.230	30.800	30.590	862,321
2024-05-31	30.480	31.950	30.480	31.900	31.683	845,379
2024-05-30	30.800	31.100	30.070	30.620	30.412	795,017
2024-05-29	31.380	31.900	30.670	30.980	30.769	956,436
2024-05-28	31.440	32.880	30.750	31.700	31.484	984,411
2024-05-27	32.680	32.700	31.210	31.630	31.415	630,937
2024-05-24	34.430	34.450	31.970	32.200	31.981	763,666
2024-05-23	34.200	34.670	33.610	33.970	33.739	312,467
2024-05-22	34.880	34.970	34.000	34.780	34.543	338,787
2024-05-21	34.910	34.910	33.800	34.520	34.285	285,492
2024-05-20	34.240	35.090	34.090	34.930	34.692	503,812
2024-05-17	33.770	34.450	33.300	34.400	34.166	330,667
2024-05-16	33.490	34.360	33.210	33.790	33.560	621,926
2024-05-15	34.950	34.950	33.180	33.560	33.332	868,492
2024-05-14	34.990	35.120	34.130	34.950	34.712	567,165
2024-05-13	36.070	36.070	34.560	34.630	34.394	728,397
2024-05-10	37.950	38.200	36.260	36.300	36.053	549,461
2024-05-09	37.120	38.090	36.800	37.600	37.344	641,529
2024-05-08	37.200	37.490	36.660	36.940	36.689	307,426
2024-05-07	37.500	38.210	37.080	37.700	37.443	504,429

← NewerPage 10 of 19 · 1,087 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-10	0.0500 CNY
2025-07-09	0.0645 CNY
2024-12-04	0.0500 CNY
2024-06-27	0.1060 CNY
2023-04-24	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.