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
2023-02-06	80.000	81.510	79.000	79.430	65.336	207,870
2023-02-03	80.130	80.980	79.140	80.050	65.846	196,034
2023-02-02	80.250	82.480	80.250	80.880	66.529	325,453
2023-02-01	80.850	82.000	80.090	81.370	66.932	332,760
2023-01-31	80.640	82.400	80.030	81.250	66.833	232,525
2023-01-30	82.000	83.490	80.300	81.050	66.668	421,459
2023-01-20	82.510	85.590	81.510	82.000	67.450	650,683
2023-01-19	81.080	81.560	80.010	80.540	66.249	283,473
2023-01-18	76.980	82.990	76.050	81.070	66.685	609,369
2023-01-17	78.350	78.350	75.660	77.050	63.378	202,561
2023-01-16	72.720	79.120	72.720	77.630	63.855	667,000
2023-01-13	73.680	75.440	72.500	72.800	59.882	416,338
2023-01-12	75.000	76.190	74.450	74.670	61.420	186,164
2023-01-11	76.050	77.000	75.080	75.210	61.865	372,738
2023-01-10	77.490	77.500	75.470	76.730	63.115	315,924
2023-01-09	73.510	77.660	73.040	77.490	63.740	802,108
2023-01-06	75.220	77.480	73.400	73.510	60.466	817,430
2023-01-05	79.800	79.900	75.070	75.200	61.856	988,425
2023-01-04	78.600	81.000	76.680	77.520	63.765	616,687
2023-01-03	71.050	75.880	70.990	75.850	62.391	236,810
2022-12-30	70.610	73.010	69.320	72.080	59.290	321,920
2022-12-29	65.990	71.780	65.580	70.510	57.999	809,245
2022-12-28	67.770	67.810	65.930	65.990	54.281	403,292
2022-12-27	69.500	69.860	66.000	68.570	56.403	330,663
2022-12-26	67.820	69.980	67.820	68.320	56.197	197,739
2022-12-23	67.600	69.210	67.010	68.390	56.255	130,399
2022-12-22	70.310	70.310	67.800	67.800	55.769	219,258
2022-12-21	70.000	71.280	69.870	70.290	57.818	166,989
2022-12-20	71.420	72.010	70.000	71.240	58.599	308,754
2022-12-19	73.100	74.200	70.650	71.390	58.722	362,402
2022-12-16	76.750	77.850	73.390	73.880	60.771	276,638
2022-12-15	75.360	78.180	74.030	77.880	64.061	341,562
2022-12-14	75.970	77.360	74.380	74.600	61.363	246,794
2022-12-13	76.870	76.880	73.280	75.380	62.005	429,606
2022-12-12	70.700	76.480	70.220	76.300	62.761	617,936
2022-12-09	71.520	73.790	69.420	70.700	58.155	662,169
2022-12-08	76.970	76.970	70.100	71.160	58.533	1,065,758
2022-12-07	75.420	78.450	74.460	75.700	62.268	243,936
2022-12-06	75.600	76.600	73.500	75.430	62.046	202,501
2022-12-05	77.990	77.990	74.790	75.900	62.432	315,129
2022-12-02	74.990	79.990	74.210	77.220	63.518	515,748
2022-12-01	73.520	74.940	72.070	74.690	61.437	530,575
2022-11-30	73.800	73.800	71.000	72.290	59.463	455,005
2022-11-29	76.060	76.210	72.800	73.000	60.047	413,059
2022-11-28	75.000	76.860	74.170	75.330	61.963	427,412
2022-11-25	78.370	78.390	75.390	75.700	62.268	342,051
2022-11-24	78.590	80.670	77.000	77.370	63.641	242,448
2022-11-23	78.990	79.180	75.560	78.600	64.653	401,700
2022-11-22	80.000	80.000	76.880	77.090	63.411	382,006
2022-11-21	78.230	80.410	76.870	79.600	65.476	299,128
2022-11-18	81.500	82.820	78.110	78.240	64.357	359,382
2022-11-17	80.000	81.940	77.070	81.270	66.849	504,373
2022-11-16	84.500	84.500	80.170	81.090	66.701	376,214
2022-11-15	81.770	84.740	81.770	84.090	69.169	360,940
2022-11-14	82.900	84.490	81.570	82.180	67.598	428,264
2022-11-11	82.990	84.750	80.870	81.900	67.368	289,180
2022-11-10	85.280	85.530	81.320	81.470	67.014	440,320
2022-11-09	86.860	86.860	85.180	85.310	70.173	262,645
2022-11-08	85.000	88.770	85.000	86.860	71.447	609,322
2022-11-07	87.970	88.480	84.650	85.150	70.041	401,824

← NewerPage 16 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.