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
2024-01-25	45.000	45.580	40.840	42.900	42.608	1,670,818
2024-01-24	47.400	47.400	42.500	44.890	44.585	1,519,434
2024-01-23	45.080	48.740	44.060	46.810	46.491	712,432
2024-01-22	49.190	49.490	45.620	46.470	46.154	675,861
2024-01-19	50.510	50.510	48.680	49.200	48.865	579,944
2024-01-18	49.790	51.500	48.470	50.510	50.166	1,191,706
2024-01-17	50.370	50.880	49.210	49.210	48.875	590,578
2024-01-16	50.500	52.900	49.400	50.420	50.077	906,739
2024-01-15	47.000	47.000	47.000	47.000	46.680	0
2024-01-12	45.650	47.890	44.940	47.000	46.680	980,472
2024-01-11	44.160	45.770	43.600	45.590	45.280	535,366
2024-01-10	44.840	46.250	44.180	44.500	44.197	428,898
2024-01-09	45.390	46.260	44.810	45.300	44.992	413,806
2024-01-08	47.600	47.970	44.740	44.950	44.644	913,503
2024-01-05	49.650	50.000	47.060	47.600	47.276	884,990
2024-01-04	51.000	51.010	48.880	49.600	49.262	1,161,525
2024-01-03	48.790	52.560	48.120	51.430	51.080	1,467,489
2024-01-02	49.020	52.890	48.000	48.820	48.488	1,268,438
2023-12-29	45.610	48.000	44.420	47.770	47.445	857,639
2023-12-28	44.710	45.880	43.770	45.420	45.111	573,097
2023-12-27	42.230	44.700	42.230	44.700	44.396	588,475
2023-12-26	43.400	43.400	42.120	42.420	42.131	356,181
2023-12-25	43.890	44.580	43.010	43.500	43.204	672,369
2023-12-22	43.700	44.620	43.600	43.890	43.591	425,784
2023-12-21	44.500	44.660	42.680	44.000	43.701	449,093
2023-12-20	43.480	45.590	43.030	44.470	44.167	831,733
2023-12-19	40.760	43.450	40.500	43.270	42.976	699,640
2023-12-18	40.800	41.170	40.200	40.880	40.602	389,752
2023-12-15	41.980	41.980	40.600	40.900	40.622	252,335
2023-12-14	42.430	43.140	41.300	41.500	41.218	386,049
2023-12-13	42.270	43.300	41.500	42.370	42.082	718,975
2023-12-12	41.720	42.470	40.880	42.170	41.883	518,304
2023-12-11	39.490	42.380	39.490	41.720	41.436	886,413
2023-12-08	39.570	40.230	39.210	39.490	39.221	347,516
2023-12-07	40.240	40.790	39.290	39.730	39.460	362,860
2023-12-06	39.670	41.340	39.530	40.850	40.572	551,983
2023-12-05	40.980	41.480	39.400	39.440	39.172	344,239
2023-12-04	41.000	41.410	40.160	40.360	40.085	333,230
2023-12-01	40.540	41.200	40.030	40.840	40.562	477,306
2023-11-30	42.290	42.730	40.800	41.260	40.979	343,075
2023-11-29	41.840	43.480	41.640	42.210	41.923	379,403
2023-11-28	41.300	42.870	41.240	41.890	41.605	458,701
2023-11-27	41.630	42.670	40.980	41.370	41.088	429,187
2023-11-24	42.990	43.260	41.200	41.560	41.277	753,739
2023-11-23	43.320	44.330	42.010	43.310	43.015	707,357
2023-11-22	44.750	44.790	43.220	43.500	43.204	732,858
2023-11-21	44.990	47.000	44.370	44.840	44.535	869,928
2023-11-20	44.720	45.450	44.120	44.990	44.684	648,730
2023-11-17	43.700	45.050	43.510	44.980	44.674	280,476
2023-11-16	44.250	45.000	43.810	43.810	43.512	307,372
2023-11-15	45.700	45.700	44.060	44.250	43.949	563,120
2023-11-14	43.370	45.690	43.370	45.380	45.071	381,511
2023-11-13	44.210	45.200	43.800	44.390	44.088	528,199
2023-11-10	44.030	44.580	43.030	44.200	43.899	512,684
2023-11-09	43.500	44.840	43.400	43.940	43.641	350,167
2023-11-08	44.570	44.860	43.600	44.170	43.869	307,608
2023-11-07	43.830	44.980	42.950	44.420	44.118	707,903
2023-11-06	42.690	44.550	42.300	43.870	43.571	641,689
2023-11-03	41.820	43.500	41.110	42.680	42.390	518,567
2023-11-02	41.840	42.140	40.500	40.960	40.681	369,310

← NewerPage 12 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.