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
2024-10-30	34.280	34.800	33.160	33.450	33.332	763,855
2024-10-29	35.600	36.120	34.480	34.540	34.418	957,197
2024-10-28	35.980	36.270	35.210	35.490	35.365	873,480
2024-10-25	35.140	36.370	35.140	36.000	35.873	987,444
2024-10-24	36.070	36.790	34.950	35.330	35.205	1,803,671
2024-10-23	38.310	38.600	36.980	37.350	37.218	1,706,302
2024-10-22	37.920	39.730	37.490	38.940	38.802	1,979,468
2024-10-21	37.500	38.870	37.230	37.600	37.467	1,601,744
2024-10-18	34.790	37.190	34.330	36.580	36.451	1,224,021
2024-10-17	33.710	35.700	33.310	34.800	34.677	1,374,030
2024-10-16	33.180	33.520	32.470	32.660	32.545	379,230
2024-10-15	33.910	34.660	33.420	33.480	33.362	502,694
2024-10-14	33.210	33.990	32.150	33.900	33.780	589,311
2024-10-11	35.980	35.990	32.980	33.200	33.083	1,049,001
2024-10-10	37.250	37.880	36.080	36.290	36.162	1,099,715
2024-10-09	38.000	40.000	34.200	36.850	36.720	2,397,393
2024-10-08	40.050	40.600	35.650	40.590	40.447	3,228,949
2024-09-30	30.300	34.080	30.100	33.830	33.711	2,170,244
2024-09-27	27.900	29.470	27.480	29.350	29.246	645,452
2024-09-26	26.540	27.860	26.030	27.860	27.762	617,412
2024-09-25	25.990	27.870	25.990	26.540	26.446	1,116,179
2024-09-24	25.090	25.990	24.730	25.910	25.819	738,077
2024-09-23	27.000	27.000	24.770	24.780	24.692	871,598
2024-09-20	26.310	26.720	26.110	26.340	26.247	257,660
2024-09-19	26.530	27.190	26.220	26.410	26.317	238,329
2024-09-18	26.790	27.270	25.510	26.650	26.556	528,734
2024-09-13	27.050	27.640	26.710	26.780	26.685	375,073
2024-09-12	27.010	27.590	26.990	27.130	27.034	261,485
2024-09-11	27.160	27.630	26.820	27.180	27.084	195,735
2024-09-10	26.590	27.230	26.500	26.990	26.895	189,552
2024-09-09	27.270	27.650	26.560	26.700	26.606	321,801
2024-09-06	28.270	28.340	26.750	27.240	27.144	464,060
2024-09-05	28.450	28.840	28.010	28.120	28.021	227,526
2024-09-04	28.210	29.250	28.140	28.420	28.320	267,386
2024-09-03	28.000	28.670	27.710	28.510	28.409	397,029
2024-09-02	28.700	29.000	27.880	28.030	27.931	333,746
2024-08-30	28.200	29.510	27.900	28.840	28.738	457,128
2024-08-29	27.580	28.650	27.450	28.300	28.200	240,753
2024-08-28	27.610	28.340	27.500	27.700	27.602	180,654
2024-08-27	28.310	28.650	27.530	27.860	27.762	322,622
2024-08-26	28.060	29.180	28.060	28.520	28.419	387,332
2024-08-23	29.840	29.840	27.820	28.380	28.280	708,859
2024-08-22	30.000	30.390	29.350	29.350	29.246	405,423
2024-08-21	30.530	30.530	29.500	29.670	29.565	584,467
2024-08-20	33.890	34.670	29.250	30.330	30.223	965,569
2024-08-19	32.370	33.290	31.820	32.450	32.335	599,566
2024-08-16	33.040	33.120	31.510	31.760	31.648	392,450
2024-08-15	32.000	32.980	31.100	32.780	32.664	531,551
2024-08-14	31.640	32.090	31.440	31.750	31.638	117,842
2024-08-13	31.140	32.070	31.010	31.910	31.797	226,967
2024-08-12	32.000	32.000	31.040	31.380	31.269	208,128
2024-08-09	32.150	32.480	31.620	31.730	31.618	192,031
2024-08-08	32.380	32.380	31.680	31.890	31.777	195,708
2024-08-07	30.810	32.880	30.810	32.380	32.266	588,415
2024-08-06	30.300	31.100	29.690	31.050	30.940	469,928
2024-08-05	30.000	30.660	29.470	29.690	29.585	328,063
2024-08-02	30.250	30.630	29.300	30.000	29.894	636,928
2024-08-01	29.880	31.500	29.880	30.340	30.233	846,162
2024-07-31	28.540	30.300	28.300	30.030	29.924	744,953
2024-07-30	28.000	29.500	27.930	28.540	28.439	1,067,894

← NewerPage 9 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.