Nanjing Julong Science & Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 19.270 | 19.460 | 18.380 | 18.500 | 17.933 | 14,435,481 |
| 2024-04-29 | 19.660 | 20.240 | 19.000 | 19.640 | 19.038 | 19,015,011 |
| 2024-04-26 | 23.080 | 23.600 | 20.300 | 20.500 | 19.871 | 30,668,679 |
| 2024-04-25 | 19.990 | 21.600 | 19.970 | 21.600 | 20.937 | 18,740,258 |
| 2024-04-24 | 16.000 | 18.250 | 15.980 | 18.000 | 17.448 | 7,641,553 |
| 2024-04-23 | 15.930 | 16.880 | 15.930 | 16.320 | 15.819 | 4,451,363 |
| 2024-04-22 | 16.200 | 16.870 | 15.180 | 15.930 | 15.441 | 5,454,969 |
| 2024-04-19 | 14.960 | 15.450 | 14.710 | 15.040 | 14.579 | 2,226,180 |
| 2024-04-18 | 15.100 | 15.340 | 14.520 | 14.990 | 14.530 | 2,653,849 |
| 2024-04-17 | 13.310 | 15.150 | 13.310 | 15.140 | 14.676 | 4,011,215 |
| 2024-04-16 | 15.160 | 15.170 | 13.230 | 13.280 | 12.873 | 4,605,385 |
| 2024-04-15 | 16.350 | 16.610 | 14.980 | 15.320 | 14.850 | 4,006,180 |
| 2024-04-12 | 16.690 | 17.400 | 16.480 | 16.600 | 16.091 | 2,843,180 |
| 2024-04-11 | 16.550 | 16.920 | 16.320 | 16.580 | 16.071 | 1,672,070 |
| 2024-04-10 | 17.110 | 17.180 | 16.320 | 16.590 | 16.081 | 1,857,600 |
| 2024-04-09 | 16.620 | 17.220 | 16.620 | 17.100 | 16.575 | 1,869,400 |
| 2024-04-08 | 17.340 | 17.340 | 16.620 | 16.630 | 16.120 | 2,457,311 |
| 2024-04-03 | 17.540 | 17.760 | 17.000 | 17.340 | 16.808 | 3,948,868 |
| 2024-04-02 | 17.390 | 18.160 | 17.230 | 17.830 | 17.283 | 4,846,734 |
| 2024-04-01 | 16.670 | 17.840 | 16.610 | 17.530 | 16.992 | 5,107,300 |
| 2024-03-29 | 16.650 | 17.100 | 16.300 | 16.760 | 16.246 | 3,289,370 |
| 2024-03-28 | 15.380 | 16.320 | 15.340 | 16.190 | 15.693 | 3,023,910 |
| 2024-03-27 | 15.900 | 15.980 | 15.380 | 15.390 | 14.918 | 2,031,970 |
| 2024-03-26 | 15.630 | 16.080 | 15.530 | 15.990 | 15.500 | 2,815,380 |
| 2024-03-25 | 16.180 | 16.310 | 15.500 | 15.700 | 15.218 | 3,688,778 |
| 2024-03-22 | 16.510 | 17.180 | 16.060 | 16.350 | 15.848 | 4,659,540 |
| 2024-03-21 | 16.260 | 16.690 | 16.050 | 16.590 | 16.081 | 3,336,619 |
| 2024-03-20 | 16.110 | 16.560 | 16.080 | 16.250 | 15.752 | 2,523,319 |
| 2024-03-19 | 16.100 | 16.430 | 15.930 | 16.130 | 15.635 | 3,082,740 |
| 2024-03-18 | 15.580 | 16.270 | 15.520 | 16.080 | 15.587 | 3,460,070 |
| 2024-03-15 | 15.080 | 15.570 | 15.000 | 15.500 | 15.025 | 2,772,750 |
| 2024-03-14 | 15.160 | 15.440 | 14.810 | 15.080 | 14.617 | 2,307,020 |
| 2024-03-13 | 15.750 | 15.800 | 15.100 | 15.320 | 14.850 | 3,392,910 |
| 2024-03-12 | 14.900 | 15.890 | 14.770 | 15.590 | 15.112 | 4,076,980 |
| 2024-03-11 | 14.520 | 14.880 | 14.490 | 14.840 | 14.385 | 2,348,600 |
| 2024-03-08 | 14.490 | 14.650 | 14.230 | 14.520 | 14.075 | 1,850,870 |
| 2024-03-07 | 14.450 | 14.830 | 14.310 | 14.520 | 14.075 | 2,892,630 |
| 2024-03-06 | 13.930 | 14.520 | 13.880 | 14.360 | 13.920 | 2,128,200 |
| 2024-03-05 | 14.290 | 14.450 | 13.880 | 13.990 | 13.561 | 2,303,751 |
| 2024-03-04 | 14.550 | 14.790 | 14.020 | 14.430 | 13.987 | 2,359,880 |
| 2024-03-01 | 14.550 | 14.930 | 14.450 | 14.650 | 14.201 | 2,804,200 |
| 2024-02-29 | 13.710 | 14.580 | 13.510 | 14.540 | 14.094 | 4,297,068 |
| 2024-02-28 | 15.520 | 15.740 | 13.950 | 13.970 | 13.542 | 5,709,640 |
| 2024-02-27 | 15.040 | 16.000 | 14.810 | 15.680 | 15.199 | 4,915,920 |
| 2024-02-26 | 14.320 | 15.420 | 14.320 | 15.040 | 14.579 | 4,327,761 |
| 2024-02-23 | 13.890 | 14.350 | 13.600 | 14.270 | 13.832 | 2,886,008 |
| 2024-02-22 | 13.280 | 13.740 | 13.210 | 13.700 | 13.280 | 2,782,662 |
| 2024-02-21 | 12.700 | 13.690 | 12.700 | 13.300 | 12.892 | 3,600,340 |
| 2024-02-20 | 12.740 | 13.090 | 12.360 | 12.910 | 12.514 | 2,950,377 |
| 2024-02-19 | 12.310 | 13.090 | 12.040 | 12.800 | 12.407 | 4,821,298 |
| 2024-02-08 | 11.080 | 12.300 | 8.980 | 12.300 | 11.923 | 6,994,965 |
| 2024-02-07 | 11.990 | 12.300 | 10.660 | 10.960 | 10.624 | 6,433,675 |
| 2024-02-06 | 11.610 | 12.550 | 10.820 | 11.920 | 11.554 | 5,799,581 |
| 2024-02-05 | 13.850 | 13.850 | 11.710 | 12.080 | 11.709 | 4,608,650 |
| 2024-02-02 | 14.780 | 15.320 | 13.280 | 13.910 | 13.483 | 3,913,156 |
| 2024-02-01 | 15.030 | 15.200 | 14.410 | 14.980 | 14.521 | 2,325,400 |
| 2024-01-31 | 16.230 | 16.320 | 15.150 | 15.210 | 14.743 | 2,276,700 |
| 2024-01-30 | 16.850 | 16.920 | 16.160 | 16.230 | 15.732 | 1,624,790 |
| 2024-01-29 | 17.630 | 17.720 | 16.730 | 16.800 | 16.285 | 2,180,900 |
| 2024-01-26 | 17.300 | 18.010 | 17.200 | 17.690 | 17.147 | 2,606,050 |
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.