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
2023-05-05	64.000	65.600	63.600	64.540	64.101	192,385
2023-05-04	67.150	67.150	63.180	63.920	63.485	250,209
2023-04-28	66.770	67.860	64.440	65.900	65.452	297,622
2023-04-27	69.010	69.630	66.000	66.610	66.157	388,309
2023-04-26	67.660	73.990	67.540	69.990	69.514	463,563
2023-04-25	66.600	69.680	64.260	67.550	67.090	377,324
2023-04-24	67.160	67.160	63.630	66.340	65.889	463,086
2023-04-21	80.400	84.790	78.760	81.090	66.701	466,938
2023-04-20	80.010	81.020	78.880	80.660	66.348	370,764
2023-04-19	81.920	82.820	80.010	81.450	66.997	285,373
2023-04-18	83.200	84.300	81.830	81.910	67.376	320,850
2023-04-17	80.430	82.990	79.510	82.980	68.256	441,249
2023-04-14	81.000	81.000	79.030	80.430	66.158	262,870
2023-04-13	81.010	82.990	79.600	80.500	66.216	321,196
2023-04-12	81.390	82.790	80.900	82.340	67.730	286,731
2023-04-11	82.900	83.000	80.000	81.400	66.956	381,595
2023-04-10	83.580	84.710	81.240	81.240	66.825	639,447
2023-04-07	84.370	85.150	82.500	84.410	69.432	596,809
2023-04-06	84.990	86.880	83.370	83.490	68.675	452,280
2023-04-04	87.010	87.950	84.380	84.380	69.408	544,726
2023-04-03	85.000	88.500	84.280	88.200	72.550	635,124
2023-03-31	84.180	86.480	82.000	85.000	69.917	531,878
2023-03-30	81.210	88.370	81.030	84.060	69.144	1,025,061
2023-03-29	81.000	83.830	80.510	81.030	66.652	467,604
2023-03-28	85.680	86.480	79.830	80.250	66.010	741,210
2023-03-27	80.100	89.910	79.090	85.250	70.123	1,561,768
2023-03-24	80.780	80.780	77.900	78.680	64.719	628,645
2023-03-23	81.010	82.450	77.800	79.270	65.204	856,101
2023-03-22	84.480	85.980	79.600	81.660	67.170	823,428
2023-03-21	87.030	87.190	83.920	84.820	69.769	594,111
2023-03-20	81.750	88.470	80.140	87.640	72.089	683,265
2023-03-17	82.770	82.880	80.460	81.970	67.425	248,379
2023-03-16	82.390	86.360	82.190	82.200	67.614	415,972
2023-03-15	82.400	86.460	82.000	82.390	67.771	347,140
2023-03-14	83.370	84.130	80.030	81.700	67.203	348,525
2023-03-13	82.080	84.950	81.540	83.650	68.807	259,723
2023-03-10	84.910	85.020	81.770	82.080	67.516	307,698
2023-03-09	81.990	86.490	81.870	85.500	70.329	208,580
2023-03-08	83.000	85.000	81.750	82.100	67.532	188,154
2023-03-07	88.480	88.480	83.030	83.240	68.470	337,154
2023-03-06	87.680	88.300	85.210	87.600	72.056	280,486
2023-03-03	87.030	89.980	86.000	87.380	71.875	381,433
2023-03-02	90.200	91.760	86.600	86.950	71.521	611,122
2023-03-01	84.470	91.000	83.010	90.200	74.195	1,074,586
2023-02-28	81.750	84.840	80.770	84.160	69.226	602,040
2023-02-27	80.640	81.980	79.430	81.100	66.709	253,657
2023-02-24	80.630	82.690	80.580	80.980	66.611	289,216
2023-02-23	78.520	81.590	78.220	81.040	66.660	466,437
2023-02-22	77.500	79.880	77.150	79.170	65.122	268,538
2023-02-21	78.920	80.390	77.630	78.200	64.324	227,100
2023-02-20	79.490	79.490	76.400	79.000	64.982	241,348
2023-02-17	78.560	80.000	76.900	77.720	63.929	263,262
2023-02-16	82.030	82.080	76.500	77.880	64.061	719,202
2023-02-15	80.910	82.890	80.160	81.750	67.244	264,408
2023-02-14	81.330	83.000	80.580	81.250	66.833	308,414
2023-02-13	82.820	83.070	80.900	81.550	67.080	304,381
2023-02-10	82.030	84.880	81.690	82.820	68.124	451,273
2023-02-09	80.540	83.490	80.330	83.200	68.437	448,609
2023-02-08	82.420	83.280	80.020	80.540	66.249	354,152
2023-02-07	79.590	84.060	79.260	82.880	68.174	537,331

← NewerPage 15 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.