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
2026-10-23	55.110	58.490	51.550	57.700	57.700	1,072,362
2026-10-22	56.810	57.080	55.110	55.110	55.110	552,758
2026-10-21	54.860	56.520	54.860	56.140	56.140	703,816
2026-10-20	52.360	56.780	52.360	54.850	54.850	968,133
2026-10-19	50.950	52.990	50.010	52.620	52.620	662,727
2026-10-16	51.300	52.190	50.460	50.980	50.980	677,811
2026-10-15	51.020	51.510	49.620	50.080	50.080	757,112
2026-10-14	52.010	53.210	51.740	52.110	52.110	397,907
2026-10-13	52.200	53.500	50.210	52.800	52.800	671,172
2026-10-12	54.110	54.700	52.810	53.140	53.140	378,393
2026-10-09	54.440	54.440	51.220	54.100	54.100	716,614
2026-10-08	56.900	57.180	54.060	54.280	54.280	677,232
2026-09-30	56.800	58.300	56.420	56.480	56.480	503,199
2026-09-29	58.790	58.790	55.630	56.800	56.800	750,167
2026-09-28	60.520	60.770	55.000	56.070	56.070	1,033,862
2026-09-24	63.000	63.900	60.600	61.000	61.000	766,123
2026-09-23	63.660	65.260	62.700	63.040	63.040	709,314
2026-09-22	63.680	64.770	62.910	63.330	63.330	936,799
2026-09-21	64.300	66.390	62.260	63.390	63.390	1,412,928
2026-09-18	63.600	64.800	62.890	64.300	64.300	1,009,711
2026-09-17	63.810	63.880	62.400	63.070	63.070	495,131
2026-09-16	63.630	63.880	62.380	63.830	63.830	489,293
2026-09-15	62.050	64.600	61.790	63.000	63.000	612,487
2026-09-14	60.020	63.190	59.220	62.430	62.430	585,447
2026-09-11	60.980	61.390	58.880	61.010	61.010	692,526
2026-09-10	60.730	62.100	60.090	61.060	61.060	602,320
2026-09-09	61.040	62.510	60.760	61.530	61.530	683,909
2026-09-08	63.110	64.550	60.800	61.000	61.000	808,036
2026-09-07	63.350	66.000	63.010	63.600	63.600	961,095
2026-09-04	64.100	66.880	63.000	63.350	63.350	917,243
2026-09-03	63.700	65.900	63.220	64.040	64.040	621,674
2026-09-02	64.500	64.580	63.110	63.660	63.660	313,087
2026-09-01	65.100	66.970	63.860	64.430	64.430	683,459
2026-08-31	64.010	65.880	63.620	65.620	65.620	698,083
2026-08-28	68.570	70.100	65.180	65.280	65.280	920,096
2026-08-27	65.010	69.370	65.010	68.800	68.800	1,135,255
2026-08-26	65.600	67.280	64.870	67.000	67.000	804,044
2026-08-25	67.050	67.050	63.580	65.600	65.600	839,015
2026-08-24	67.310	67.310	65.090	66.280	66.280	849,235
2026-08-21	66.800	67.950	65.550	66.600	66.600	891,263
2026-08-20	66.940	68.970	65.120	66.860	66.860	1,354,116
2026-08-19	67.600	69.880	64.710	65.660	65.660	1,447,908
2026-08-18	69.100	71.480	68.790	69.400	69.400	894,748
2026-08-17	67.300	69.400	66.660	69.100	69.100	974,416
2026-08-14	67.990	67.990	65.550	67.280	67.280	610,935
2026-08-13	68.500	69.790	66.810	67.130	67.130	1,108,971
2026-08-12	65.220	68.280	64.800	67.510	67.510	1,500,355
2026-08-11	67.520	68.000	65.300	65.870	65.870	1,499,875
2026-08-10	69.030	69.880	67.170	67.630	67.630	1,276,918
2026-08-07	67.980	70.680	67.250	69.380	69.380	1,827,547
2026-08-06	62.230	68.490	61.740	68.400	68.400	2,362,614
2026-08-05	59.350	61.600	59.000	61.400	61.400	671,040
2026-08-04	59.300	60.360	57.800	59.940	59.940	856,424
2026-08-03	55.200	59.170	55.200	58.670	58.670	978,082
2026-07-31	54.080	56.480	54.080	55.200	55.200	772,668
2026-07-30	54.000	55.500	53.540	53.830	53.830	887,964
2026-07-29	54.540	56.000	53.610	55.640	55.640	859,113
2026-07-28	53.190	55.940	53.190	54.650	54.650	847,073
2026-07-27	51.000	54.500	51.000	54.280	54.280	588,475

Page 1 of 1 · 59 trading days

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.