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
2022-08-05	83.000	83.870	73.580	76.410	62.852	2,535,296
2022-08-04	79.090	84.790	75.010	84.480	69.490	1,888,675
2022-08-03	79.100	81.150	77.540	78.660	64.702	1,769,325
2022-08-02	79.600	81.550	77.550	78.500	64.571	1,556,136
2022-08-01	83.190	83.280	79.000	79.800	65.640	1,690,520
2022-07-29	86.000	86.560	81.160	82.200	67.614	1,360,093
2022-07-28	83.700	87.660	82.000	84.230	69.284	1,123,327
2022-07-27	80.330	85.990	80.150	83.700	68.848	1,077,088
2022-07-26	82.270	83.660	79.150	82.290	67.688	1,068,614
2022-07-25	83.880	86.630	81.050	83.000	68.272	1,290,631
2022-07-22	81.480	84.570	80.240	82.100	67.532	1,842,058
2022-07-21	73.730	82.800	73.730	82.070	67.507	1,886,803
2022-07-20	77.550	78.770	74.470	74.800	61.527	1,585,023
2022-07-19	77.600	79.400	76.000	78.000	64.160	1,008,333
2022-07-18	73.500	79.580	72.010	77.480	63.732	1,811,942
2022-07-15	69.580	78.800	69.580	73.500	60.458	2,648,968
2022-07-14	61.800	71.710	61.800	71.140	58.517	2,109,764
2022-07-13	65.000	65.670	61.000	62.540	51.443	1,530,958
2022-07-12	65.970	66.500	63.880	65.800	54.124	1,512,630
2022-07-11	63.290	66.190	61.710	65.970	54.264	2,844,058
2022-07-08	62.650	65.860	61.890	63.980	52.627	3,082,267
2022-07-07	59.000	67.000	55.990	63.930	52.586	4,896,117
2022-07-06	52.000	56.590	51.000	56.590	46.549	1,201,534
2022-07-05	47.700	47.790	46.320	47.160	38.792	580,006
2022-07-04	48.000	48.330	46.580	47.350	38.948	1,001,953
2022-07-01	51.660	51.660	47.910	48.410	39.820	1,394,869
2022-06-30	49.800	52.700	48.800	50.900	41.868	1,467,388
2022-06-29	50.410	53.300	48.400	48.700	40.059	1,396,047
2022-06-28	48.990	50.690	47.900	50.410	41.465	1,151,742
2022-06-27	50.350	50.890	47.900	48.770	40.116	1,501,058
2022-06-24	50.080	50.660	49.090	50.300	41.375	1,877,402
2022-06-23	46.520	50.590	46.520	50.080	41.194	2,032,250
2022-06-22	46.070	48.330	46.070	46.950	38.619	2,029,387
2022-06-21	44.880	48.500	44.010	46.100	37.920	2,602,869
2022-06-20	43.780	44.690	42.500	44.500	36.604	1,007,469
2022-06-17	43.420	45.000	42.340	42.890	35.280	1,057,467
2022-06-16	40.900	44.230	40.900	43.650	35.905	1,345,405
2022-06-15	41.720	42.270	39.890	40.900	33.643	1,280,319
2022-06-14	42.520	43.150	40.150	41.360	34.021	1,170,122
2022-06-13	42.500	44.450	41.000	43.100	35.452	1,080,904
2022-06-10	42.890	43.490	42.400	42.770	35.181	1,001,101
2022-06-09	44.380	44.800	42.350	42.660	35.090	1,304,936
2022-06-08	45.090	45.780	42.990	44.980	36.999	1,529,240
2022-06-07	45.650	46.710	44.280	45.380	37.328	1,835,590
2022-06-06	45.270	48.300	44.920	46.350	38.126	2,485,274
2022-06-02	43.000	45.660	42.950	45.270	37.237	2,209,989
2022-06-01	42.830	46.380	42.830	44.250	36.398	2,714,310
2022-05-31	41.600	44.900	41.170	43.010	35.378	2,791,176
2022-05-30	38.580	42.410	38.160	41.830	34.408	2,432,923
2022-05-27	38.110	40.850	38.010	38.990	32.072	1,742,116
2022-05-26	39.400	39.770	37.360	37.740	31.043	1,756,533
2022-05-25	38.980	39.940	38.330	39.250	32.285	1,445,436
2022-05-24	41.220	42.160	38.650	38.650	31.792	1,841,581
2022-05-23	42.160	42.380	39.620	40.900	33.643	2,204,212
2022-05-20	42.500	43.410	40.500	41.680	34.284	2,796,790
2022-05-19	41.320	44.180	41.320	42.780	35.189	3,092,578
2022-05-18	41.000	43.650	40.000	41.830	34.408	3,764,184
2022-05-17	43.100	43.700	39.810	41.000	33.725	4,480,568
2022-05-16	43.300	46.090	42.610	43.460	35.748	4,599,115
2022-05-13	45.400	46.700	42.330	42.980	35.354	5,601,807

← NewerPage 18 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.