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
2023-11-01	42.560	42.880	40.900	41.220	40.939	547,631
2023-10-31	42.540	42.850	41.330	41.560	41.277	399,244
2023-10-30	41.730	42.980	40.730	42.580	42.290	609,086
2023-10-27	39.800	41.880	39.800	41.680	41.396	599,704
2023-10-26	39.490	41.150	39.340	40.850	40.572	420,696
2023-10-25	39.590	41.140	39.590	40.600	40.324	726,223
2023-10-24	38.110	40.060	37.780	39.800	39.529	585,027
2023-10-23	39.360	40.000	37.880	38.300	38.039	487,379
2023-10-20	40.590	41.350	39.690	39.880	39.609	412,207
2023-10-19	40.470	41.950	40.220	40.900	40.622	332,319
2023-10-18	41.400	41.530	40.470	40.500	40.224	303,745
2023-10-17	41.970	41.970	41.000	41.200	40.920	240,563
2023-10-16	43.150	43.230	41.300	41.790	41.506	464,597
2023-10-13	43.810	44.100	42.940	43.140	42.846	283,334
2023-10-12	44.570	44.900	43.820	44.190	43.889	343,255
2023-10-11	45.230	45.690	44.000	44.670	44.366	372,149
2023-10-10	45.260	45.570	44.300	44.650	44.346	474,779
2023-10-09	47.410	47.420	45.200	45.490	45.180	276,809
2023-09-28	47.990	48.770	46.900	47.400	47.077	213,478
2023-09-27	47.650	49.060	47.240	47.710	47.385	255,172
2023-09-26	48.250	48.660	47.190	47.680	47.356	548,867
2023-09-25	47.700	48.880	46.700	48.060	47.733	438,954
2023-09-22	46.040	49.000	46.040	48.990	48.657	365,845
2023-09-21	46.380	47.850	45.660	46.830	46.511	420,546
2023-09-20	46.040	46.860	45.820	46.360	46.045	504,603
2023-09-19	47.530	47.530	46.230	46.910	46.591	317,027
2023-09-18	45.560	48.290	44.920	47.560	47.236	666,792
2023-09-15	45.900	46.950	45.100	45.570	45.260	325,400
2023-09-14	47.150	48.400	45.450	45.900	45.588	303,619
2023-09-13	49.310	49.480	46.710	47.150	46.829	420,557
2023-09-12	49.710	50.050	48.810	49.200	48.865	189,722
2023-09-11	49.070	49.920	48.380	49.740	49.401	225,294
2023-09-08	49.900	50.370	48.900	49.100	48.766	286,570
2023-09-07	50.500	51.530	49.600	49.850	49.511	460,491
2023-09-06	50.310	51.480	50.310	51.190	50.842	321,510
2023-09-05	49.510	50.980	49.500	50.310	49.968	367,882
2023-09-04	50.000	51.000	49.060	49.760	49.421	301,420
2023-09-01	50.740	51.670	49.800	50.330	49.987	381,171
2023-08-31	51.500	51.800	50.100	50.700	50.355	585,964
2023-08-30	52.000	53.000	51.000	51.580	51.229	960,640
2023-08-29	47.850	52.580	46.350	52.000	51.646	1,512,682
2023-08-28	50.090	50.090	44.900	49.000	48.667	1,745,925
2023-08-25	51.800	51.900	49.610	50.090	49.749	299,229
2023-08-24	50.670	52.360	50.480	51.430	51.080	389,477
2023-08-23	51.510	52.270	50.750	51.260	50.911	386,698
2023-08-22	50.800	51.800	49.680	51.410	51.060	427,679
2023-08-21	51.900	52.950	50.000	50.800	50.454	791,549
2023-08-18	54.560	55.090	51.830	51.900	51.547	512,287
2023-08-17	54.450	56.550	53.710	54.840	54.467	972,504
2023-08-16	55.010	56.100	54.000	54.450	54.079	595,965
2023-08-15	56.350	57.990	54.810	55.430	55.053	879,413
2023-08-14	58.100	58.110	54.500	56.350	55.967	652,199
2023-08-11	58.390	58.600	57.710	58.010	57.615	299,353
2023-08-10	58.700	59.540	58.310	58.570	58.171	156,943
2023-08-09	58.600	59.460	58.000	58.770	58.370	148,897
2023-08-08	60.660	60.690	58.680	59.090	58.688	303,225
2023-08-07	62.130	63.060	60.420	60.760	60.346	275,639
2023-08-04	62.520	62.520	61.310	62.130	61.707	240,297
2023-08-03	59.090	62.850	59.090	62.530	62.104	626,124
2023-08-02	58.710	60.950	57.600	59.610	59.204	498,587

← NewerPage 13 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.