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
2025-07-25	51.070	51.510	50.060	50.200	50.159	1,507,008
2025-07-24	50.660	51.560	50.540	50.750	50.708	1,350,684
2025-07-23	52.770	52.940	50.660	50.980	50.938	2,000,639
2025-07-22	52.110	52.700	51.690	52.140	52.097	1,758,527
2025-07-21	50.600	52.840	50.450	52.450	52.407	3,302,999
2025-07-18	51.300	51.300	50.060	50.490	50.448	1,868,068
2025-07-17	49.790	51.950	49.600	51.310	51.268	2,307,771
2025-07-16	48.570	50.340	48.200	49.780	49.739	1,834,429
2025-07-15	49.370	49.430	48.110	48.570	48.530	1,173,406
2025-07-14	49.640	49.640	48.140	49.070	49.030	1,415,481
2025-07-11	47.900	49.150	47.600	48.400	48.360	1,281,017
2025-07-10	48.940	48.940	47.200	47.710	47.671	1,579,122
2025-07-09	48.900	50.380	48.840	48.960	48.920	1,453,349
2025-07-08	48.570	49.140	48.330	48.550	48.446	1,174,839
2025-07-07	49.810	50.280	48.300	48.740	48.635	1,572,658
2025-07-04	50.240	50.490	49.410	50.260	50.152	1,087,368
2025-07-03	50.000	50.810	49.880	50.380	50.272	1,029,662
2025-07-02	51.290	51.800	50.200	50.550	50.441	1,609,476
2025-07-01	52.140	52.860	51.490	52.060	51.948	1,579,039
2025-06-30	50.180	52.950	50.180	52.120	52.008	2,509,728
2025-06-27	50.200	50.820	50.000	50.180	50.072	1,524,168
2025-06-26	51.100	51.870	50.480	50.560	50.451	1,917,613
2025-06-25	51.400	51.860	50.310	51.490	51.379	2,158,352
2025-06-24	49.580	51.760	49.380	51.380	51.270	2,459,240
2025-06-23	49.030	49.930	48.650	49.510	49.404	1,996,668
2025-06-20	51.240	51.730	48.630	49.650	49.543	3,383,664
2025-06-19	55.200	56.560	51.520	51.650	51.539	4,300,618
2025-06-18	56.030	58.060	55.700	56.310	56.189	2,737,145
2025-06-17	59.630	60.580	55.640	56.000	55.880	4,722,474
2025-06-16	58.710	60.900	57.200	60.160	60.031	3,538,228
2025-06-13	54.000	60.600	53.580	58.460	58.334	6,825,094
2025-06-12	53.150	54.610	52.500	54.110	53.994	1,730,699
2025-06-11	52.490	54.130	52.150	53.430	53.315	1,805,547
2025-06-10	54.990	55.200	51.090	52.520	52.407	3,168,202
2025-06-09	54.980	55.880	54.510	54.980	54.862	2,062,046
2025-06-06	56.700	57.500	54.710	54.980	54.862	2,694,632
2025-06-05	57.990	59.000	56.000	57.280	57.157	3,703,178
2025-06-04	54.640	57.830	54.640	57.160	57.037	2,867,582
2025-06-03	54.420	55.940	53.680	54.640	54.523	2,356,196
2025-05-30	57.300	58.000	54.300	54.700	54.582	3,470,048
2025-05-29	54.530	58.350	53.670	58.000	57.875	4,306,958
2025-05-28	55.090	58.400	54.380	54.720	54.602	5,179,576
2025-05-27	53.300	56.880	52.590	55.650	55.530	5,239,264
2025-05-26	52.500	53.980	52.050	53.060	52.946	2,718,939
2025-05-23	53.110	54.240	51.980	52.140	52.028	2,705,303
2025-05-22	50.930	52.890	50.180	52.220	52.108	2,105,091
2025-05-21	51.480	52.000	50.650	51.080	50.970	1,357,077
2025-05-20	51.650	52.990	50.650	51.800	51.689	1,734,765
2025-05-19	51.300	53.240	50.180	51.650	51.539	2,148,820
2025-05-16	50.800	52.460	50.640	51.280	51.170	1,651,130
2025-05-15	52.710	53.000	50.660	50.780	50.671	1,742,321
2025-05-14	53.000	53.860	52.020	52.760	52.647	1,782,086
2025-05-13	56.000	56.800	52.870	53.160	53.046	3,041,531
2025-05-12	54.500	56.300	54.000	55.430	55.311	2,809,124
2025-05-09	54.070	54.880	52.770	53.390	53.275	2,422,591
2025-05-08	52.000	54.790	51.750	54.260	54.143	3,886,487
2025-05-07	52.620	55.660	51.500	52.600	52.487	4,863,883
2025-05-06	50.360	52.700	50.000	52.090	51.978	3,452,909
2025-04-30	45.940	50.500	45.560	49.730	49.623	3,902,278
2025-04-29	45.070	46.270	44.050	45.510	45.412	2,298,681

← NewerPage 6 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.