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
2024-04-30	37.020	37.680	36.080	37.310	37.056	617,859
2024-04-29	35.470	38.140	35.470	36.690	36.440	1,039,764
2024-04-26	35.470	35.920	34.590	35.400	35.159	703,677
2024-04-25	35.100	36.160	35.020	35.300	35.060	416,939
2024-04-24	36.700	37.340	34.620	35.430	35.189	1,611,684
2024-04-23	38.180	38.200	35.720	37.000	36.748	1,683,635
2024-04-22	37.610	40.220	36.650	40.050	39.777	768,156
2024-04-19	37.860	38.520	36.800	37.460	37.205	540,246
2024-04-18	39.650	39.650	37.720	38.000	37.741	551,518
2024-04-17	37.360	39.740	37.360	39.060	38.794	814,103
2024-04-16	40.400	40.430	36.270	36.270	36.023	1,090,572
2024-04-15	41.200	42.490	38.000	40.510	40.234	1,223,405
2024-04-12	41.190	42.330	41.000	41.200	40.920	545,768
2024-04-11	41.000	42.850	40.820	41.200	40.920	806,245
2024-04-10	42.910	43.580	40.600	41.410	41.128	1,635,926
2024-04-09	42.860	43.730	41.620	42.990	42.697	719,506
2024-04-08	41.510	43.890	41.510	42.990	42.697	811,294
2024-04-03	42.770	43.000	41.200	41.900	41.615	862,300
2024-04-02	40.900	43.600	40.500	43.200	42.906	2,028,667
2024-04-01	40.900	41.400	40.090	40.970	40.691	1,379,130
2024-03-29	40.800	41.180	39.230	40.110	39.837	613,479
2024-03-28	40.230	41.260	39.600	40.350	40.075	1,030,194
2024-03-27	42.380	42.680	40.140	40.150	39.877	902,867
2024-03-26	43.310	43.700	41.000	42.300	42.012	1,032,908
2024-03-25	43.510	44.500	42.600	43.790	43.492	1,220,788
2024-03-22	44.100	45.450	43.140	43.270	42.976	1,592,215
2024-03-21	45.520	46.000	43.710	44.100	43.800	3,742,685
2024-03-20	40.490	46.540	40.490	46.540	46.223	4,839,354
2024-03-19	39.000	39.740	38.200	38.780	38.516	1,035,672
2024-03-18	37.180	39.200	37.000	39.080	38.814	1,948,464
2024-03-15	36.980	37.320	36.090	37.020	36.768	883,016
2024-03-14	37.300	38.820	36.530	37.190	36.937	1,325,735
2024-03-13	37.330	38.000	36.820	37.490	37.235	1,099,513
2024-03-12	37.640	38.200	37.000	37.370	37.116	1,478,452
2024-03-11	37.650	37.900	36.710	37.820	37.563	1,288,479
2024-03-08	39.000	39.300	37.320	38.000	37.741	1,919,746
2024-03-07	34.950	41.470	34.950	39.470	39.201	3,357,990
2024-03-06	34.000	34.760	33.180	34.560	34.325	1,219,734
2024-03-05	35.560	35.740	34.100	34.190	33.957	1,386,325
2024-03-04	35.600	36.340	34.070	35.750	35.507	866,458
2024-03-01	35.770	36.800	35.170	35.470	35.229	987,828
2024-02-29	35.160	36.560	34.580	35.890	35.646	1,339,910
2024-02-28	39.580	40.800	34.990	35.440	35.199	1,427,256
2024-02-27	39.350	40.120	38.500	39.470	39.201	780,937
2024-02-26	39.950	41.390	39.220	39.660	39.390	1,052,598
2024-02-23	38.460	39.740	38.230	39.660	39.390	472,505
2024-02-22	38.670	39.500	38.200	39.240	38.973	294,216
2024-02-21	37.980	40.000	37.980	38.810	38.546	466,658
2024-02-20	39.530	39.530	38.210	39.080	38.814	307,145
2024-02-19	39.880	41.490	37.600	39.720	39.450	1,129,430
2024-02-08	36.860	40.990	34.980	39.870	39.599	931,399
2024-02-07	35.820	37.490	34.500	36.280	36.033	1,125,970
2024-02-06	32.980	37.070	30.000	35.820	35.576	1,411,665
2024-02-05	34.170	35.210	31.200	33.080	32.855	1,330,024
2024-02-02	36.990	37.450	33.000	34.170	33.937	1,263,101
2024-02-01	37.360	38.210	36.170	36.700	36.450	1,165,616
2024-01-31	39.880	40.070	37.700	37.700	37.443	875,305
2024-01-30	40.000	41.920	39.700	40.110	39.837	556,173
2024-01-29	42.880	43.090	40.180	40.520	40.244	759,922
2024-01-26	42.910	44.280	42.100	42.410	42.121	817,018

← NewerPage 11 of 19 · 1,086 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.