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
2025-04-28	48.000	48.880	44.800	45.140	45.043	2,842,262
2025-04-25	44.860	46.770	44.450	46.540	46.440	2,315,008
2025-04-24	48.610	48.700	44.620	44.830	44.734	3,269,620
2025-04-23	47.410	49.550	46.600	48.790	48.685	3,181,202
2025-04-22	48.880	48.900	46.900	47.020	46.919	1,718,968
2025-04-21	47.000	49.360	46.140	49.000	48.895	2,080,986
2025-04-18	49.510	51.340	47.210	47.570	47.468	2,580,823
2025-04-17	49.520	51.490	48.280	50.540	50.431	1,414,057
2025-04-16	50.210	50.500	48.660	49.400	49.294	1,697,237
2025-04-15	52.240	52.240	49.190	50.170	50.062	2,192,806
2025-04-14	51.120	53.280	50.660	51.620	51.509	1,629,036
2025-04-11	47.700	51.800	47.050	50.390	50.282	2,410,397
2025-04-10	49.000	51.210	48.560	48.700	48.595	2,660,613
2025-04-09	42.200	48.860	39.100	47.600	47.498	4,001,061
2025-04-08	43.050	44.700	41.180	43.200	43.107	2,813,702
2025-04-07	49.980	49.980	42.470	42.470	42.379	2,625,488
2025-04-03	53.820	55.500	52.880	53.090	52.976	1,326,390
2025-04-02	54.400	55.880	54.300	54.360	54.243	1,610,335
2025-04-01	53.630	55.590	52.800	54.770	54.652	2,044,529
2025-03-31	53.560	53.850	51.410	53.350	53.235	2,313,381
2025-03-28	55.990	56.990	53.780	54.290	54.173	2,662,186
2025-03-27	56.660	58.350	55.600	56.500	56.379	2,409,059
2025-03-26	55.000	58.500	55.000	56.410	56.289	2,736,279
2025-03-25	56.020	58.450	54.920	55.090	54.972	2,647,670
2025-03-24	57.140	58.490	54.170	56.100	55.979	3,246,312
2025-03-21	61.610	61.900	57.900	58.030	57.905	3,401,585
2025-03-20	63.500	63.890	61.250	61.610	61.478	3,470,463
2025-03-19	65.200	67.190	61.700	62.120	61.986	4,996,706
2025-03-18	64.530	70.500	63.630	66.200	66.058	5,355,489
2025-03-17	61.480	65.000	60.420	64.870	64.730	3,706,668
2025-03-14	58.990	62.390	57.930	61.950	61.817	4,092,200
2025-03-13	63.330	63.890	57.610	58.540	58.414	4,833,495
2025-03-12	65.290	66.320	62.660	64.170	64.032	3,280,882
2025-03-11	65.000	67.960	62.800	64.370	64.232	3,532,470
2025-03-10	69.410	69.500	66.830	66.890	66.746	3,467,739
2025-03-07	69.900	72.880	67.440	69.210	69.061	5,384,071
2025-03-06	66.090	74.500	66.090	71.200	71.047	7,286,710
2025-03-05	59.000	65.970	58.370	64.200	64.062	5,329,979
2025-03-04	54.910	61.000	54.800	59.310	59.182	5,344,221
2025-03-03	54.570	56.480	53.120	54.480	54.363	3,679,117
2025-02-28	61.500	61.520	53.480	53.700	53.585	5,618,026
2025-02-27	62.900	64.570	59.900	61.530	61.398	4,276,525
2025-02-26	65.030	69.990	62.150	62.780	62.645	4,900,580
2025-02-25	59.010	69.870	59.010	65.600	65.459	4,776,613
2025-02-24	59.180	71.970	56.480	63.050	62.914	6,491,598
2025-02-21	53.770	60.660	53.660	60.050	59.921	5,425,775
2025-02-20	53.290	56.000	52.000	54.350	54.233	4,955,398
2025-02-19	49.090	53.980	48.890	53.500	53.385	4,084,976
2025-02-18	50.500	50.730	48.580	49.240	49.134	3,079,780
2025-02-17	48.480	52.880	47.900	51.300	51.190	3,506,745
2025-02-14	50.000	50.480	47.820	48.450	48.346	2,608,119
2025-02-13	53.500	53.500	50.000	50.020	49.912	3,218,276
2025-02-12	52.810	55.200	51.810	53.660	53.545	4,045,793
2025-02-11	49.130	55.550	48.500	53.150	53.036	5,242,573
2025-02-10	49.000	49.490	47.820	49.230	49.124	2,915,149
2025-02-07	49.090	51.440	47.500	49.250	49.144	5,008,064
2025-02-06	48.280	51.840	48.000	49.500	49.394	4,081,160
2025-02-05	47.660	49.660	47.660	48.260	48.156	3,463,238
2025-01-27	49.050	49.690	47.100	48.000	47.897	3,427,339
2025-01-24	46.000	53.500	45.000	50.100	49.992	7,450,713

← NewerPage 7 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.