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
2023-08-01	60.100	62.190	58.920	59.600	59.194	921,128
2023-07-31	59.800	60.310	58.780	59.350	58.946	324,247
2023-07-28	60.530	61.490	59.770	60.290	59.880	508,420
2023-07-27	58.900	60.850	58.900	60.530	60.118	303,434
2023-07-26	59.900	59.900	59.050	59.230	58.827	145,428
2023-07-25	60.320	61.050	59.360	59.930	59.522	245,763
2023-07-24	59.870	60.480	58.360	60.220	59.810	313,456
2023-07-21	58.920	58.990	57.280	58.990	58.589	334,389
2023-07-20	58.330	60.680	58.270	58.920	58.519	486,736
2023-07-19	59.680	59.760	58.020	58.600	58.201	294,902
2023-07-18	61.200	61.240	58.800	58.800	58.400	486,584
2023-07-17	62.500	62.500	60.350	60.890	60.476	575,119
2023-07-14	64.990	65.240	62.140	62.540	62.114	533,164
2023-07-13	61.990	64.880	61.830	64.470	64.031	913,567
2023-07-12	62.560	62.980	61.260	61.490	61.072	424,028
2023-07-11	62.100	63.250	61.720	63.000	62.571	337,248
2023-07-10	63.750	64.300	61.800	62.290	61.866	378,818
2023-07-07	64.770	64.880	62.970	63.730	63.296	352,305
2023-07-06	64.920	65.200	63.820	63.990	63.555	426,814
2023-07-05	65.010	67.150	64.430	64.510	64.071	427,384
2023-07-04	64.800	66.190	64.340	66.000	65.551	462,350
2023-07-03	66.000	67.950	64.800	64.800	64.359	871,109
2023-06-30	65.800	67.240	63.810	66.710	66.256	892,979
2023-06-29	65.160	67.790	64.410	66.710	66.256	1,005,603
2023-06-28	64.100	64.850	62.090	64.690	64.250	584,620
2023-06-27	63.600	64.500	62.200	64.010	63.574	480,877
2023-06-26	65.000	66.690	63.200	63.210	62.780	811,077
2023-06-21	69.680	71.660	65.480	65.940	65.491	1,372,815
2023-06-20	67.990	70.890	66.150	69.880	69.404	1,267,287
2023-06-19	65.900	68.420	65.600	67.180	66.723	746,229
2023-06-16	68.620	69.290	65.500	66.050	65.600	870,066
2023-06-15	67.090	69.080	66.010	67.650	67.190	569,380
2023-06-14	66.900	68.050	65.230	66.600	66.147	301,976
2023-06-13	66.820	69.990	66.820	67.270	66.812	277,376
2023-06-12	66.290	68.000	65.570	67.450	66.991	261,802
2023-06-09	66.500	66.980	65.260	66.310	65.859	327,216
2023-06-08	66.150	67.610	65.500	66.630	66.177	316,832
2023-06-07	68.140	69.300	66.200	67.110	66.653	278,611
2023-06-06	69.990	70.900	67.470	67.870	67.408	382,058
2023-06-05	68.580	72.000	68.550	70.710	70.229	561,499
2023-06-02	68.570	69.490	67.760	68.580	68.113	338,296
2023-06-01	67.800	69.490	67.800	68.520	68.054	361,864
2023-05-31	69.800	70.280	67.800	69.030	68.560	425,726
2023-05-30	69.010	72.340	68.780	69.070	68.600	549,145
2023-05-29	72.360	73.970	71.180	71.540	71.053	405,623
2023-05-26	72.090	74.300	71.530	72.090	71.599	319,507
2023-05-25	72.400	72.400	70.400	72.000	71.510	369,931
2023-05-24	73.150	74.300	71.570	72.200	71.709	697,520
2023-05-23	68.680	73.900	68.680	72.500	72.007	855,515
2023-05-22	66.390	68.800	65.840	68.520	68.054	417,961
2023-05-19	67.500	67.700	64.000	66.360	65.908	286,904
2023-05-18	64.340	67.670	63.350	65.720	65.273	316,572
2023-05-17	61.970	65.300	61.720	64.340	63.902	237,266
2023-05-16	63.100	63.770	61.910	62.250	61.826	124,980
2023-05-15	63.810	64.860	62.000	63.140	62.710	151,961
2023-05-12	65.010	65.790	64.010	64.010	63.574	124,512
2023-05-11	65.660	66.710	64.890	65.980	65.531	163,931
2023-05-10	65.110	66.500	64.260	65.660	65.213	91,266
2023-05-09	66.020	67.480	64.650	64.670	64.230	169,898
2023-05-08	64.000	68.000	64.000	67.000	66.544	248,763

← NewerPage 14 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.