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
2025-10-27	66.660	67.450	64.700	66.100	66.046	1,490,853
2025-10-24	63.600	66.500	62.850	65.780	65.726	1,541,636
2025-10-23	64.550	65.180	61.500	63.210	63.158	1,198,625
2025-10-22	64.660	65.650	63.090	64.630	64.577	1,125,872
2025-10-21	64.950	65.260	63.800	64.720	64.667	1,219,517
2025-10-20	66.220	66.620	63.710	64.400	64.347	1,499,634
2025-10-17	65.960	67.150	64.000	65.880	65.826	2,475,215
2025-10-16	62.590	68.000	61.690	65.200	65.146	3,175,575
2025-10-15	60.450	62.370	59.000	62.340	62.289	1,411,300
2025-10-14	63.100	64.910	59.810	60.140	60.091	2,228,987
2025-10-13	60.210	63.850	60.210	62.980	62.928	2,105,641
2025-10-10	67.770	68.320	65.090	65.300	65.246	1,942,285
2025-10-09	67.880	69.280	66.670	67.200	67.145	2,529,313
2025-09-30	71.500	71.620	67.000	67.720	67.664	3,154,784
2025-09-29	70.840	71.670	69.000	70.910	70.852	1,776,718
2025-09-26	72.600	73.730	70.010	70.710	70.652	2,227,365
2025-09-25	75.250	75.250	72.700	72.900	72.840	3,290,728
2025-09-24	66.280	74.980	64.690	74.480	74.419	4,935,162
2025-09-23	67.460	67.880	64.010	66.000	65.946	2,479,759
2025-09-22	66.330	68.580	66.020	67.260	67.205	2,354,796
2025-09-19	66.500	67.410	64.700	66.220	66.166	2,735,475
2025-09-18	67.110	69.990	65.000	66.760	66.705	5,036,681
2025-09-17	64.200	67.660	63.700	67.110	67.055	3,641,404
2025-09-16	63.000	64.940	61.820	64.340	64.287	3,341,981
2025-09-15	61.200	64.990	61.010	63.170	63.118	3,475,840
2025-09-12	62.000	62.670	61.000	61.220	61.170	2,623,956
2025-09-11	62.690	63.200	61.290	61.800	61.749	3,540,578
2025-09-10	60.000	64.180	60.000	61.750	61.699	5,260,541
2025-09-09	58.900	60.800	58.310	59.550	59.501	3,671,927
2025-09-08	54.660	59.780	54.200	59.110	59.061	5,316,761
2025-09-05	51.960	54.800	51.820	54.200	54.155	2,223,711
2025-09-04	55.450	56.460	51.210	52.260	52.217	3,976,060
2025-09-03	58.800	58.800	55.590	55.900	55.854	2,827,610
2025-09-02	59.060	59.790	56.790	58.180	58.132	4,323,409
2025-09-01	56.500	59.310	56.020	59.040	58.991	4,364,997
2025-08-29	56.080	57.180	55.100	55.960	55.914	2,366,246
2025-08-28	55.390	56.640	54.600	56.490	56.444	2,905,019
2025-08-27	57.250	59.180	55.890	55.890	55.844	3,232,302
2025-08-26	59.700	59.720	57.000	57.200	57.153	3,207,554
2025-08-25	59.870	61.980	59.080	59.980	59.931	3,517,882
2025-08-22	59.410	59.970	58.520	59.280	59.231	2,596,055
2025-08-21	59.650	61.450	58.990	59.630	59.581	3,562,653
2025-08-20	58.850	59.940	58.200	59.660	59.611	2,602,748
2025-08-19	57.940	60.440	56.000	59.780	59.731	6,260,550
2025-08-18	57.600	58.200	56.560	57.940	57.892	4,155,110
2025-08-15	56.240	58.290	56.170	57.960	57.912	3,238,094
2025-08-14	57.820	58.370	55.520	56.000	55.954	3,361,416
2025-08-13	58.880	58.880	57.130	57.820	57.772	3,228,011
2025-08-12	60.000	60.090	57.580	58.020	57.972	4,706,582
2025-08-11	56.030	62.590	55.310	60.100	60.051	8,640,177
2025-08-08	56.330	56.330	54.180	54.620	54.575	3,941,369
2025-08-07	55.190	58.280	54.600	56.500	56.454	6,638,520
2025-08-06	52.430	54.380	51.520	53.840	53.796	3,416,055
2025-08-05	52.520	53.120	51.440	51.910	51.867	2,729,987
2025-08-04	49.680	51.800	48.580	51.600	51.558	2,484,983
2025-08-01	50.420	50.670	48.750	49.100	49.060	2,160,895
2025-07-31	50.390	51.190	49.970	50.300	50.259	1,954,573
2025-07-30	50.300	51.680	50.110	50.400	50.359	2,189,420
2025-07-29	49.590	50.640	49.520	50.630	50.588	1,508,021
2025-07-28	50.470	50.830	49.500	49.580	49.539	1,721,466

← NewerPage 5 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.