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
2026-07-23	48.700	52.800	48.700	52.570	52.570	851,445
2026-07-22	50.080	52.100	48.880	50.120	50.120	1,332,727
2026-07-21	50.720	53.110	47.250	51.000	51.000	1,388,757
2026-07-20	52.150	53.560	47.710	51.000	51.000	1,506,937
2026-07-17	54.930	55.990	51.300	51.380	51.380	1,179,027
2026-07-16	54.490	55.990	52.320	54.860	54.860	1,073,579
2026-07-15	55.250	56.190	53.780	54.070	54.070	934,730
2026-07-14	57.330	58.470	53.000	55.890	55.890	1,786,140
2026-07-13	62.600	63.060	58.000	58.000	58.000	1,353,458
2026-07-10	62.000	65.260	60.150	63.000	63.000	1,437,345
2026-07-09	60.120	62.500	58.330	62.440	62.440	1,119,711
2026-07-08	61.330	62.680	59.070	60.120	60.120	1,282,228
2026-07-07	67.050	67.500	61.630	61.850	61.850	1,793,090
2026-07-06	69.000	69.330	63.900	67.220	67.220	2,007,183
2026-07-03	65.500	69.980	63.710	69.180	69.180	2,479,023
2026-07-02	67.960	69.590	63.850	65.560	65.560	1,989,423
2026-07-01	66.000	68.910	65.200	68.910	68.910	1,986,510
2026-06-30	64.000	66.660	63.600	66.360	66.360	1,500,848
2026-06-29	60.560	65.600	60.510	63.980	63.980	1,481,019
2026-06-26	63.100	63.200	60.500	61.800	61.800	1,320,022
2026-06-25	64.240	65.800	61.350	62.780	62.780	1,269,651
2026-06-24	65.110	65.500	62.300	64.240	64.240	1,198,076
2026-06-23	68.110	68.290	65.220	65.630	65.630	1,235,410
2026-06-22	70.000	70.900	65.700	68.000	68.000	2,571,858
2026-06-18	66.080	75.960	65.000	70.300	70.300	4,300,689
2026-06-17	63.360	66.200	63.010	66.080	66.080	1,486,297
2026-06-16	61.930	65.100	61.730	64.150	64.150	1,634,466
2026-06-15	62.300	63.160	60.300	62.190	62.190	1,829,994
2026-06-12	61.730	64.050	61.300	62.130	62.130	2,007,257
2026-06-11	63.000	63.790	60.700	61.630	61.630	1,916,619
2026-06-10	68.230	68.730	62.390	63.630	63.630	2,921,104
2026-06-09	61.550	74.140	61.370	68.730	68.730	4,978,775
2026-06-08	58.610	62.600	58.000	61.780	61.780	2,467,582
2026-06-05	58.340	61.650	56.360	59.800	59.800	1,681,230
2026-06-04	58.110	60.000	58.000	58.350	58.350	1,065,271
2026-06-03	59.070	61.500	58.950	59.910	59.910	979,538
2026-06-02	61.680	62.160	59.750	60.300	60.300	1,235,827
2026-06-01	62.250	63.050	60.800	62.020	62.020	1,692,797
2026-05-29	68.040	68.520	61.720	62.360	62.360	2,242,006
2026-05-28	63.070	68.730	63.070	68.380	68.380	2,432,971
2026-05-27	68.840	69.000	64.000	65.000	65.000	1,762,363
2026-05-26	68.700	71.800	66.760	67.490	67.490	2,127,834
2026-05-25	70.220	71.280	68.860	70.130	70.130	1,790,542
2026-05-22	70.390	72.230	68.800	70.030	70.030	2,796,100
2026-05-21	77.230	77.260	70.950	70.950	70.950	4,970,834
2026-05-20	75.750	79.120	75.050	76.100	76.100	3,707,503
2026-05-19	71.910	77.160	71.820	76.490	76.490	3,518,242
2026-05-18	69.590	73.450	67.110	71.910	71.910	2,671,288
2026-05-15	67.900	71.490	67.110	70.290	70.290	2,549,817
2026-05-14	66.500	69.800	65.990	68.010	68.010	2,440,381
2026-05-13	66.490	67.500	60.560	66.680	66.680	1,648,363
2026-05-12	66.550	68.000	65.200	66.580	66.580	2,245,816
2026-05-11	64.000	67.540	62.070	66.550	66.550	2,884,770
2026-05-08	61.510	64.880	60.730	64.250	64.250	2,278,221
2026-05-07	60.800	62.400	60.600	61.670	61.670	1,509,807
2026-05-06	60.010	61.080	59.520	60.590	60.590	1,669,900
2026-04-30	58.310	60.390	58.310	60.010	60.010	1,805,051
2026-04-29	56.000	58.870	56.000	58.600	58.600	2,300,517
2026-04-28	56.400	57.700	55.500	56.790	56.790	2,050,262
2026-04-27	54.340	56.520	54.050	56.050	56.050	1,524,273

← NewerPage 2 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.