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
2022-11-07	87.970	88.480	84.650	85.150	70.041	401,824
2022-11-04	84.790	87.670	84.790	87.160	71.694	486,774
2022-11-03	84.960	86.700	83.020	85.220	70.098	317,410
2022-11-02	85.210	86.180	82.800	84.960	69.885	556,970
2022-11-01	84.640	85.950	82.020	85.210	70.090	837,592
2022-10-31	81.040	86.780	80.020	85.950	70.699	1,436,648
2022-10-28	84.890	86.690	79.030	80.820	66.479	1,998,901
2022-10-27	97.390	98.330	92.100	92.100	75.758	641,882
2022-10-26	98.740	100.20	95.950	97.200	79.953	535,413
2022-10-25	99.040	101.23	97.280	98.490	81.014	426,039
2022-10-24	94.080	101.96	94.080	99.890	82.165	847,984
2022-10-21	92.890	95.960	91.020	94.530	77.756	482,230
2022-10-20	95.700	96.620	92.110	93.500	76.909	329,281
2022-10-19	94.260	100.50	93.600	95.710	78.727	893,637
2022-10-18	96.990	96.990	92.160	93.600	76.991	533,779
2022-10-17	86.000	96.380	84.080	95.250	78.349	804,493
2022-10-14	87.620	88.480	85.000	86.880	71.464	714,584
2022-10-13	86.520	88.870	85.400	86.040	70.773	449,772
2022-10-12	83.110	88.980	77.510	87.510	71.982	953,941
2022-10-11	84.000	86.990	83.900	83.900	69.013	333,852
2022-10-10	85.510	88.790	84.030	86.170	70.880	489,398
2022-09-30	90.210	91.070	85.180	85.580	70.395	572,628
2022-09-29	93.000	93.380	89.060	91.200	75.017	396,160
2022-09-28	96.500	97.620	90.400	92.130	75.782	665,559
2022-09-27	95.180	96.960	92.850	96.830	79.648	810,222
2022-09-26	90.490	97.340	88.040	95.030	78.168	979,741
2022-09-23	94.000	94.000	87.330	88.040	72.418	634,270
2022-09-22	87.190	93.990	87.040	91.390	75.174	692,534
2022-09-21	93.150	95.680	87.500	88.000	72.385	875,628
2022-09-20	93.480	96.870	91.000	92.150	75.799	598,582
2022-09-19	94.670	97.200	92.980	94.420	77.666	660,103
2022-09-16	92.920	99.300	92.830	94.560	77.781	1,041,255
2022-09-15	105.98	107.00	93.510	94.310	77.576	1,326,984
2022-09-14	98.490	104.65	96.030	101.30	83.325	1,155,148
2022-09-13	96.700	101.78	96.000	99.180	81.581	861,853
2022-09-09	92.990	99.300	88.590	98.000	80.611	1,117,669
2022-09-08	98.000	98.000	92.580	93.930	77.263	664,054
2022-09-07	89.000	97.780	88.050	97.270	80.010	1,189,477
2022-09-06	85.370	92.000	85.280	89.400	73.537	1,024,288
2022-09-05	87.420	87.600	82.680	85.560	70.378	613,809
2022-09-02	81.450	89.880	80.510	86.550	71.192	1,058,997
2022-09-01	80.130	84.190	80.130	81.450	66.997	1,009,473
2022-08-31	91.000	91.000	79.000	81.200	66.792	1,434,782
2022-08-30	87.040	91.000	85.000	89.300	73.455	1,431,319
2022-08-29	83.700	89.780	82.230	87.920	72.319	1,092,573
2022-08-26	83.100	89.220	82.870	85.200	70.082	1,300,323
2022-08-25	86.500	86.500	79.020	82.870	68.165	1,438,551
2022-08-24	88.110	89.490	84.500	86.500	71.151	1,006,369
2022-08-23	88.870	88.870	85.010	87.710	72.147	1,080,046
2022-08-22	90.630	91.380	86.060	87.710	72.147	908,192
2022-08-19	96.230	96.990	89.270	90.400	74.359	1,234,960
2022-08-18	97.320	99.770	92.080	97.450	80.158	2,053,561
2022-08-17	103.60	103.60	95.270	98.740	81.219	2,188,317
2022-08-16	85.900	98.240	83.900	98.240	80.808	1,784,936
2022-08-15	80.030	82.840	78.010	81.870	67.343	647,863
2022-08-12	84.900	87.000	80.050	80.230	65.994	852,054
2022-08-11	81.910	85.600	80.500	85.000	69.917	1,020,783
2022-08-10	78.200	83.000	76.120	81.970	67.425	1,037,426
2022-08-09	78.250	80.850	77.500	78.200	64.324	720,096
2022-08-08	74.500	80.000	74.350	78.250	64.365	1,003,740

← NewerPage 17 of 19 · 1,087 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.