Nanjing Julong Science & Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 17.720 | 18.560 | 17.360 | 18.330 | 18.006 | 6,251,160 |
| 2024-07-26 | 17.420 | 17.830 | 17.350 | 17.720 | 17.406 | 3,228,240 |
| 2024-07-25 | 17.080 | 17.820 | 16.870 | 17.370 | 17.063 | 4,031,640 |
| 2024-07-24 | 17.620 | 17.930 | 17.130 | 17.200 | 16.896 | 3,376,200 |
| 2024-07-23 | 18.180 | 18.390 | 17.600 | 17.650 | 17.338 | 3,506,170 |
| 2024-07-22 | 17.820 | 18.170 | 17.650 | 18.070 | 17.750 | 3,233,340 |
| 2024-07-19 | 17.590 | 18.140 | 17.420 | 17.930 | 17.613 | 4,593,400 |
| 2024-07-18 | 17.950 | 18.000 | 17.090 | 17.570 | 17.259 | 5,485,670 |
| 2024-07-17 | 19.010 | 19.240 | 18.050 | 18.060 | 17.740 | 5,581,610 |
| 2024-07-16 | 19.100 | 19.350 | 18.770 | 19.040 | 18.703 | 4,317,050 |
| 2024-07-15 | 19.600 | 19.900 | 19.160 | 19.270 | 18.929 | 3,978,773 |
| 2024-07-12 | 19.500 | 20.000 | 19.420 | 19.490 | 19.145 | 5,530,681 |
| 2024-07-11 | 19.380 | 19.680 | 19.110 | 19.590 | 19.243 | 6,391,835 |
| 2024-07-10 | 19.000 | 19.320 | 18.750 | 18.880 | 18.546 | 6,529,614 |
| 2024-07-09 | 18.100 | 19.370 | 17.710 | 19.360 | 19.017 | 8,658,713 |
| 2024-07-08 | 18.490 | 18.870 | 17.920 | 18.020 | 17.701 | 4,553,510 |
| 2024-07-05 | 18.860 | 19.170 | 18.310 | 18.920 | 18.340 | 5,237,554 |
| 2024-07-04 | 19.580 | 19.970 | 18.830 | 18.890 | 18.311 | 6,157,158 |
| 2024-07-03 | 20.290 | 20.310 | 19.430 | 19.520 | 18.921 | 5,685,134 |
| 2024-07-02 | 20.870 | 21.000 | 20.040 | 20.130 | 19.513 | 5,910,370 |
| 2024-07-01 | 20.380 | 20.780 | 20.040 | 20.700 | 20.065 | 6,534,350 |
| 2024-06-28 | 19.870 | 21.160 | 19.800 | 20.380 | 19.755 | 9,425,617 |
| 2024-06-27 | 20.750 | 20.790 | 19.800 | 19.840 | 19.231 | 7,145,170 |
| 2024-06-26 | 20.570 | 21.010 | 19.770 | 20.920 | 20.278 | 9,605,685 |
| 2024-06-25 | 20.610 | 21.400 | 20.440 | 20.760 | 20.123 | 9,470,318 |
| 2024-06-24 | 21.360 | 21.560 | 20.330 | 20.420 | 19.794 | 9,147,818 |
| 2024-06-21 | 22.000 | 22.510 | 21.380 | 21.520 | 20.860 | 11,006,363 |
| 2024-06-20 | 23.530 | 23.750 | 22.110 | 22.110 | 21.432 | 16,822,078 |
| 2024-06-19 | 22.880 | 25.140 | 22.880 | 24.250 | 23.506 | 24,967,502 |
| 2024-06-18 | 21.110 | 23.590 | 21.060 | 23.590 | 22.866 | 23,577,851 |
| 2024-06-17 | 21.330 | 21.740 | 20.760 | 20.770 | 20.133 | 8,415,280 |
| 2024-06-14 | 21.060 | 21.310 | 20.550 | 21.110 | 20.462 | 7,819,354 |
| 2024-06-13 | 21.530 | 21.670 | 20.930 | 21.050 | 20.404 | 9,655,221 |
| 2024-06-12 | 21.800 | 22.090 | 21.440 | 21.640 | 20.976 | 9,811,040 |
| 2024-06-11 | 20.980 | 22.000 | 20.480 | 21.800 | 21.131 | 10,941,390 |
| 2024-06-07 | 21.000 | 21.310 | 20.250 | 20.980 | 20.336 | 8,478,429 |
| 2024-06-06 | 21.510 | 21.800 | 20.280 | 20.740 | 20.104 | 9,786,113 |
| 2024-06-05 | 22.590 | 22.590 | 21.500 | 21.510 | 20.850 | 9,473,903 |
| 2024-06-04 | 22.600 | 22.880 | 21.750 | 22.590 | 21.897 | 11,117,738 |
| 2024-06-03 | 22.720 | 23.210 | 22.230 | 22.670 | 21.975 | 13,748,734 |
| 2024-05-31 | 23.280 | 23.580 | 22.320 | 22.530 | 21.839 | 12,645,738 |
| 2024-05-30 | 24.000 | 24.520 | 23.070 | 23.220 | 22.508 | 15,740,791 |
| 2024-05-29 | 25.510 | 25.940 | 23.900 | 24.250 | 23.506 | 22,291,178 |
| 2024-05-28 | 27.500 | 30.880 | 25.900 | 26.000 | 25.202 | 26,052,879 |
| 2024-05-27 | 26.160 | 27.770 | 25.580 | 27.750 | 26.899 | 21,125,661 |
| 2024-05-24 | 26.970 | 27.720 | 25.300 | 26.180 | 25.377 | 22,405,368 |
| 2024-05-23 | 27.090 | 31.130 | 27.000 | 28.220 | 27.354 | 31,224,473 |
| 2024-05-22 | 23.860 | 27.200 | 23.300 | 27.100 | 26.269 | 25,512,511 |
| 2024-05-21 | 24.570 | 25.380 | 23.790 | 24.260 | 23.516 | 20,982,979 |
| 2024-05-20 | 25.010 | 28.280 | 24.800 | 26.090 | 25.290 | 29,184,962 |
| 2024-05-17 | 22.230 | 26.960 | 21.570 | 26.060 | 25.261 | 29,704,381 |
| 2024-05-16 | 21.510 | 24.000 | 21.510 | 22.670 | 21.975 | 27,040,889 |
| 2024-05-15 | 18.950 | 22.980 | 18.730 | 21.800 | 21.131 | 25,549,711 |
| 2024-05-14 | 18.300 | 19.440 | 18.300 | 19.150 | 18.563 | 8,934,952 |
| 2024-05-13 | 18.750 | 19.120 | 18.200 | 18.420 | 17.855 | 5,768,460 |
| 2024-05-10 | 19.280 | 19.500 | 18.720 | 18.990 | 18.408 | 7,528,652 |
| 2024-05-09 | 19.050 | 19.960 | 19.050 | 19.380 | 18.786 | 9,133,466 |
| 2024-05-08 | 19.960 | 20.450 | 19.490 | 19.530 | 18.931 | 12,317,310 |
| 2024-05-07 | 19.730 | 20.980 | 19.670 | 20.550 | 19.920 | 19,304,995 |
| 2024-05-06 | 18.680 | 19.900 | 18.540 | 19.730 | 19.125 | 16,444,061 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.2500 CNY |
| 2025-07-18 | 0.2500 CNY |
| 2024-07-08 | 0.2500 CNY |
| 2023-07-07 | 0.1500 CNY |
| 2022-05-31 | 0.2000 CNY |
| 2021-07-06 | 0.2992 CNY |
| 2020-06-24 | 0.2000 CNY |
| 2019-07-10 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.