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
2026-04-24	54.470	55.950	54.220	54.480	54.480	1,074,181
2026-04-23	55.100	55.100	53.300	54.480	54.480	1,492,302
2026-04-22	54.460	54.880	53.820	54.750	54.750	1,199,510
2026-04-21	55.990	55.990	53.600	54.590	54.590	1,091,026
2026-04-20	54.400	55.900	54.000	55.080	55.080	1,447,934
2026-04-17	54.030	55.600	53.350	54.500	54.500	1,287,540
2026-04-16	52.190	54.300	52.010	53.850	53.850	1,039,895
2026-04-15	51.810	53.470	51.810	52.220	52.220	1,228,433
2026-04-14	51.110	52.280	50.900	51.800	51.800	1,068,519
2026-04-13	49.440	51.550	49.330	51.090	51.090	1,118,213
2026-04-10	48.980	50.200	48.600	49.550	49.550	870,028
2026-04-09	49.440	50.300	48.650	48.980	48.980	1,213,837
2026-04-08	47.260	49.000	47.260	48.960	48.960	1,439,615
2026-04-07	45.720	46.400	45.000	45.940	45.940	570,632
2026-04-03	47.420	47.420	45.000	45.880	45.880	458,196
2026-04-02	47.620	47.660	46.260	46.950	46.950	634,805
2026-04-01	47.500	48.530	46.410	47.370	47.370	1,074,887
2026-03-31	47.460	48.600	46.340	46.340	46.340	618,026
2026-03-30	47.330	48.770	47.050	47.930	47.930	611,410
2026-03-27	47.530	47.680	46.310	47.270	47.270	976,266
2026-03-26	48.510	49.450	47.630	47.680	47.680	911,841
2026-03-25	46.260	49.200	46.170	49.000	49.000	1,562,800
2026-03-24	45.100	46.430	44.460	46.200	46.200	878,857
2026-03-23	48.100	48.100	44.160	44.500	44.500	1,595,114
2026-03-20	51.620	52.400	48.120	48.120	48.120	1,501,596
2026-03-19	53.380	53.380	51.650	51.900	51.900	811,919
2026-03-18	51.930	54.950	51.510	53.260	53.260	1,774,130
2026-03-17	51.440	53.550	51.270	51.920	51.920	1,122,221
2026-03-16	51.000	53.320	50.810	51.650	51.650	1,165,189
2026-03-13	51.000	51.300	50.300	50.490	50.490	650,316
2026-03-12	51.400	51.870	50.250	50.560	50.560	688,625
2026-03-11	52.500	52.640	51.450	51.620	51.620	656,381
2026-03-10	52.000	53.250	52.000	52.380	52.380	918,557
2026-03-09	51.740	53.230	50.800	51.700	51.700	915,261
2026-03-06	52.110	53.540	51.770	53.210	53.210	720,905
2026-03-05	51.190	53.000	51.190	52.330	52.330	783,685
2026-03-04	50.000	51.880	50.000	50.930	50.930	904,318
2026-03-03	54.920	55.530	51.500	51.510	51.510	1,375,349
2026-03-02	55.800	56.460	54.590	54.810	54.810	1,302,129
2026-02-27	56.440	56.770	55.760	56.570	56.570	829,907
2026-02-26	57.120	57.430	55.950	56.820	56.820	1,422,371
2026-02-25	58.250	58.550	57.010	57.570	57.570	1,334,706
2026-02-24	54.350	58.200	54.350	58.020	58.020	3,364,620
2026-02-13	53.150	54.330	53.150	53.630	53.630	648,456
2026-02-12	53.810	54.390	53.150	53.250	53.250	748,696
2026-02-11	54.340	54.530	53.800	53.970	53.970	580,801
2026-02-10	53.810	55.080	53.310	54.720	54.720	868,488
2026-02-09	53.400	53.880	52.830	53.810	53.810	639,709
2026-02-06	52.470	53.380	51.950	52.780	52.780	541,023
2026-02-05	54.010	54.050	52.130	52.460	52.460	1,275,169
2026-02-04	54.470	54.820	53.700	54.060	54.060	548,794
2026-02-03	53.820	54.820	53.500	54.650	54.650	707,900
2026-02-02	54.980	55.500	53.000	53.700	53.700	1,168,002
2026-01-30	54.440	55.680	53.550	55.580	55.580	1,198,903
2026-01-29	55.000	55.790	54.290	54.440	54.440	1,327,177
2026-01-28	57.000	57.020	54.940	54.950	54.950	1,641,266
2026-01-27	57.210	57.960	55.230	57.500	57.500	1,440,013
2026-01-26	61.000	61.380	56.510	57.200	57.200	3,183,694
2026-01-23	59.980	61.000	59.500	60.460	60.460	1,203,926
2026-01-22	61.490	61.940	59.320	59.690	59.690	1,561,380

← NewerPage 3 of 5 · 241 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.