Nanjing Julong Science & Technology Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.