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
2026-01-21	59.580	61.660	58.710	60.900	60.900	1,939,846
2026-01-20	61.280	62.000	58.900	59.510	59.510	2,200,032
2026-01-19	61.550	62.670	61.130	61.480	61.480	1,605,978
2026-01-16	61.500	62.990	60.790	62.000	62.000	1,636,883
2026-01-15	62.200	62.200	60.220	61.050	61.050	1,755,634
2026-01-14	61.980	63.660	60.930	62.350	62.350	2,594,770
2026-01-13	64.370	65.300	62.110	62.300	62.300	2,734,203
2026-01-12	64.300	65.400	63.000	64.800	64.800	2,986,139
2026-01-09	63.700	64.100	62.720	63.390	63.390	2,311,030
2026-01-08	63.000	66.000	63.000	63.570	63.570	2,927,844
2026-01-07	60.000	62.780	59.880	62.640	62.640	2,509,426
2026-01-06	60.000	61.060	59.880	60.300	60.300	1,685,295
2026-01-05	59.440	60.400	59.000	60.000	60.000	1,699,514
2025-12-31	60.800	60.800	59.090	59.440	59.440	1,827,013
2025-12-30	61.620	63.500	60.700	60.780	60.780	2,968,247
2025-12-29	61.490	62.100	60.030	60.800	60.800	1,701,104
2025-12-26	58.800	62.680	56.750	61.360	61.360	4,210,399
2025-12-25	57.970	59.360	57.500	59.180	59.180	1,603,672
2025-12-24	57.000	58.310	56.600	57.970	57.970	1,454,922
2025-12-23	60.500	60.530	56.310	56.530	56.530	3,823,283
2025-12-22	61.500	61.880	60.890	61.310	61.310	1,171,967
2025-12-19	62.900	63.100	60.880	61.270	61.270	991,034
2025-12-18	62.370	63.020	61.150	61.570	61.570	1,060,986
2025-12-17	59.660	61.880	59.410	61.570	61.570	1,127,577
2025-12-16	64.000	64.590	60.200	60.220	60.220	2,169,229
2025-12-15	66.000	68.710	64.200	64.600	64.600	2,927,937
2025-12-12	62.240	67.400	62.240	66.570	66.570	3,741,746
2025-12-11	64.200	64.660	61.910	62.860	62.860	2,246,751
2025-12-10	61.260	65.510	60.610	64.690	64.690	4,493,818
2025-12-09	60.500	61.200	59.330	60.030	60.030	1,251,544
2025-12-08	57.800	62.750	57.460	61.190	61.190	3,816,856
2025-12-05	54.050	57.200	53.690	57.030	57.030	1,047,685
2025-12-04	54.400	55.330	53.890	54.500	54.500	733,418
2025-12-03	54.970	54.970	53.670	53.900	53.900	424,716
2025-12-02	56.070	56.480	54.500	54.770	54.770	682,470
2025-12-01	55.740	56.660	55.740	56.300	56.300	479,880
2025-11-28	56.380	56.460	55.380	56.300	56.300	471,128
2025-11-27	55.510	56.650	55.510	55.900	55.900	687,805
2025-11-26	57.000	57.000	55.550	56.010	56.010	828,474
2025-11-25	57.270	58.500	56.250	57.000	57.000	1,137,987
2025-11-24	55.860	56.990	55.280	56.990	56.990	888,293
2025-11-21	55.230	56.320	53.850	55.800	55.800	910,612
2025-11-20	57.080	57.260	55.300	55.780	55.780	609,217
2025-11-19	57.050	57.880	56.210	56.510	56.510	639,789
2025-11-18	56.000	58.380	55.780	57.050	57.050	1,037,860
2025-11-17	57.090	57.400	55.100	56.340	56.340	1,515,369
2025-11-14	57.370	58.510	57.100	57.100	57.100	998,816
2025-11-13	58.000	59.430	56.010	57.660	57.660	1,464,495
2025-11-12	56.790	57.290	56.000	56.010	56.010	731,791
2025-11-11	58.680	59.600	56.600	56.760	56.760	1,244,211
2025-11-10	60.690	61.400	58.400	58.500	58.500	1,099,222
2025-11-07	60.000	61.990	58.500	60.740	60.690	1,667,564
2025-11-06	61.800	62.780	59.990	60.180	60.131	1,301,822
2025-11-05	58.600	61.820	58.200	60.600	60.550	1,415,061
2025-11-04	63.640	63.640	58.540	58.800	58.752	2,731,901
2025-11-03	62.190	65.900	62.190	63.590	63.538	2,610,010
2025-10-31	60.830	62.910	60.830	61.530	61.479	1,494,277
2025-10-30	63.400	64.890	60.350	61.140	61.090	3,196,090
2025-10-29	64.840	65.760	64.360	65.010	64.957	1,033,111
2025-10-28	66.610	66.610	64.330	64.800	64.747	1,355,857

← NewerPage 4 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.