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
2024-01-25	16.990	17.320	16.670	17.230	16.702	1,887,000
2024-01-24	16.710	17.180	16.180	16.840	16.323	2,041,800
2024-01-23	16.690	16.840	16.120	16.620	16.110	2,547,570
2024-01-22	18.170	18.280	16.720	16.840	16.323	2,758,090
2024-01-19	18.590	18.740	18.140	18.180	17.622	1,209,340
2024-01-18	18.890	18.960	18.130	18.580	18.010	2,447,000
2024-01-17	19.660	19.660	18.820	18.840	18.262	1,285,670
2024-01-16	19.560	19.670	19.010	19.360	18.766	1,351,820
2024-01-15	19.600	19.820	19.460	19.490	18.892	1,300,800
2024-01-12	20.100	20.390	19.680	19.780	19.173	1,722,200
2024-01-11	19.760	20.280	19.550	20.090	19.474	1,905,470
2024-01-10	20.090	20.100	19.600	19.660	19.057	1,942,370
2024-01-09	19.940	20.460	19.900	20.080	19.464	2,092,050
2024-01-08	20.400	20.500	19.880	19.940	19.328	2,020,640
2024-01-05	20.880	20.950	20.130	20.240	19.619	2,928,510
2024-01-04	20.650	20.990	20.420	20.690	20.055	2,497,600
2024-01-03	21.000	21.210	20.520	20.730	20.094	2,553,750
2024-01-02	20.730	21.380	20.730	21.060	20.414	3,978,390
2023-12-29	20.170	20.800	20.020	20.750	20.114	3,047,110
2023-12-28	19.780	20.310	19.500	20.140	19.522	2,902,970
2023-12-27	19.860	20.080	19.280	19.850	19.241	2,496,300
2023-12-26	20.270	20.430	19.610	19.720	19.115	3,900,580
2023-12-25	20.400	20.490	19.890	20.330	19.706	3,384,292
2023-12-22	20.860	21.300	20.170	20.430	19.803	5,258,800
2023-12-21	20.970	21.340	20.200	20.750	20.114	6,726,670
2023-12-20	20.980	22.400	20.900	21.110	20.462	9,546,293
2023-12-19	20.010	21.550	19.800	21.100	20.453	8,825,878
2023-12-18	19.460	20.940	19.460	20.190	19.571	5,930,568
2023-12-15	19.840	19.950	19.460	19.620	19.018	2,151,510
2023-12-14	19.840	20.260	19.750	19.900	19.290	2,911,340
2023-12-13	20.010	20.460	19.810	20.060	19.445	5,036,727
2023-12-12	19.400	20.600	19.300	20.090	19.474	5,056,968
2023-12-11	19.080	19.630	18.800	19.560	18.960	4,053,308
2023-12-08	20.010	20.130	19.320	19.400	18.805	6,806,967
2023-12-07	20.550	21.350	19.920	20.300	19.677	8,036,183
2023-12-06	20.780	21.220	20.400	20.500	19.871	7,423,559
2023-12-05	20.290	21.680	19.810	21.070	20.424	12,194,926
2023-12-04	19.900	20.750	19.560	20.620	19.988	9,153,682
2023-12-01	19.560	20.120	19.440	20.070	19.454	9,244,510
2023-11-30	19.870	19.960	19.160	19.270	18.679	7,252,160
2023-11-29	20.000	20.400	19.560	19.750	19.144	8,506,227
2023-11-28	19.090	22.050	18.930	20.350	19.726	10,106,295
2023-11-27	18.990	19.150	18.820	19.020	18.437	1,045,870
2023-11-24	19.040	19.250	18.850	18.990	18.408	1,209,760
2023-11-23	18.900	19.120	18.840	19.030	18.446	996,940
2023-11-22	18.960	19.100	18.820	18.870	18.291	1,299,350
2023-11-21	19.330	19.330	18.900	19.040	18.456	1,585,410
2023-11-20	19.240	19.440	18.940	19.330	18.737	2,182,084
2023-11-17	18.910	19.170	18.780	19.160	18.572	1,393,895
2023-11-16	18.880	19.240	18.820	18.920	18.340	1,651,888
2023-11-15	18.850	18.950	18.670	18.890	18.311	1,303,460
2023-11-14	19.050	19.140	18.660	18.730	18.155	1,451,170
2023-11-13	18.810	19.000	18.500	18.980	18.398	1,783,378
2023-11-10	18.600	18.840	18.310	18.750	18.175	1,932,169
2023-11-09	18.550	18.690	18.400	18.550	17.981	1,202,729
2023-11-08	18.650	18.660	18.440	18.550	17.981	1,283,437
2023-11-07	18.600	18.710	18.400	18.650	18.078	1,680,770
2023-11-06	18.500	18.510	18.300	18.490	17.923	1,404,280
2023-11-03	18.290	18.550	18.250	18.360	17.797	1,372,900
2023-11-02	18.570	18.580	18.300	18.370	17.807	1,535,960

← NewerPage 12 of 21 · 1,212 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.