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
2025-01-23	44.010	48.870	44.010	46.830	46.729	6,309,126
2025-01-22	43.210	43.490	42.210	42.850	42.758	2,127,034
2025-01-21	42.300	43.880	41.760	43.640	43.546	3,154,581
2025-01-20	42.110	42.750	41.140	41.850	41.760	2,059,733
2025-01-17	42.980	43.760	41.650	42.100	42.009	2,334,569
2025-01-16	42.940	43.980	42.180	42.550	42.459	2,359,331
2025-01-15	42.700	44.150	42.050	42.940	42.848	3,240,632
2025-01-14	39.200	42.150	38.820	42.150	42.059	3,178,089
2025-01-13	38.290	40.490	37.810	38.960	38.876	1,752,858
2025-01-10	39.450	41.790	39.250	39.250	39.166	2,694,177
2025-01-09	39.400	40.120	38.950	39.410	39.325	2,027,272
2025-01-08	38.470	40.290	37.750	39.830	39.744	2,043,799
2025-01-07	36.800	38.770	36.550	38.770	38.687	1,520,974
2025-01-06	38.290	38.680	36.300	36.800	36.721	2,066,094
2025-01-03	42.520	42.840	37.500	38.800	38.717	3,518,437
2025-01-02	43.000	44.830	41.700	42.840	42.748	3,179,297
2024-12-31	42.150	44.990	41.690	43.720	43.626	3,840,447
2024-12-30	42.450	43.750	41.150	42.680	42.588	2,706,646
2024-12-27	44.000	46.300	42.350	42.400	42.309	5,121,103
2024-12-26	40.230	47.880	40.230	43.800	43.706	6,879,911
2024-12-25	39.780	41.760	38.970	40.230	40.144	3,866,154
2024-12-24	40.900	41.650	38.710	39.770	39.684	3,390,038
2024-12-23	42.000	42.870	38.620	39.000	38.916	2,826,262
2024-12-20	41.100	42.940	40.550	42.370	42.279	2,811,600
2024-12-19	38.900	42.580	38.620	41.510	41.421	3,839,306
2024-12-18	39.390	40.370	38.900	39.790	39.704	2,032,034
2024-12-17	41.940	41.940	39.130	39.190	39.106	3,320,247
2024-12-16	44.520	44.600	40.500	41.860	41.770	4,240,793
2024-12-13	47.900	47.900	43.850	45.100	45.003	6,070,856
2024-12-12	50.400	53.350	47.430	48.560	48.456	8,684,710
2024-12-11	41.400	49.400	39.020	49.400	49.294	6,142,555
2024-12-10	41.880	43.500	40.450	41.170	41.081	3,400,604
2024-12-09	40.000	41.990	39.580	40.560	40.473	2,320,643
2024-12-06	42.000	42.000	39.430	40.450	40.363	3,477,717
2024-12-05	37.190	44.280	37.000	42.130	42.039	5,989,803
2024-12-04	35.680	38.000	35.250	36.900	36.821	2,832,241
2024-12-03	36.380	36.590	35.530	36.100	35.972	1,108,168
2024-12-02	35.070	37.190	34.960	36.330	36.202	1,819,093
2024-11-29	33.590	35.020	33.040	34.890	34.767	1,300,898
2024-11-28	34.020	34.250	33.590	33.590	33.471	543,301
2024-11-27	33.700	34.020	32.000	34.020	33.900	1,091,375
2024-11-26	34.270	35.020	33.650	33.820	33.701	974,792
2024-11-25	34.610	35.090	33.410	34.630	34.508	1,055,143
2024-11-22	36.100	37.400	34.920	34.920	34.797	2,342,726
2024-11-21	34.980	37.320	34.530	35.630	35.504	1,516,198
2024-11-20	34.860	35.480	34.070	35.160	35.036	1,804,553
2024-11-19	33.150	35.280	33.150	35.210	35.086	1,246,924
2024-11-18	34.170	34.340	32.840	33.300	33.182	795,654
2024-11-15	35.050	35.770	33.960	34.000	33.880	938,702
2024-11-14	37.010	37.240	35.140	35.430	35.305	1,056,250
2024-11-13	36.800	37.310	35.560	37.010	36.879	1,254,903
2024-11-12	38.920	39.300	36.680	37.010	36.879	1,685,957
2024-11-11	37.300	39.470	37.000	38.920	38.783	1,905,611
2024-11-08	37.050	38.050	36.500	37.260	37.128	1,639,899
2024-11-07	36.360	37.820	36.120	36.740	36.610	1,140,324
2024-11-06	36.250	37.100	35.450	36.230	36.102	1,219,316
2024-11-05	35.300	37.100	35.250	36.220	36.092	1,504,254
2024-11-04	34.100	35.970	33.510	35.500	35.375	1,002,850
2024-11-01	34.900	36.280	33.510	33.750	33.631	1,169,593
2024-10-31	33.470	35.200	33.170	34.850	34.727	1,120,220

← NewerPage 8 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.