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
2023-11-01	18.240	18.580	18.130	18.440	17.874	2,154,260
2023-10-31	18.230	18.490	18.100	18.290	17.729	1,707,428
2023-10-30	17.990	18.280	17.890	18.190	17.632	2,007,010
2023-10-27	17.780	18.100	17.750	18.030	17.477	1,700,220
2023-10-26	17.880	18.170	17.640	17.920	17.370	1,560,630
2023-10-25	18.200	18.280	17.830	17.920	17.370	2,119,428
2023-10-24	17.150	17.950	17.050	17.890	17.341	2,393,595
2023-10-23	17.320	17.550	17.040	17.110	16.585	1,640,320
2023-10-20	17.690	17.730	17.310	17.320	16.789	1,566,920
2023-10-19	17.490	18.030	17.190	17.490	16.954	2,066,290
2023-10-18	17.730	17.730	17.420	17.430	16.895	1,480,400
2023-10-17	17.610	17.850	17.350	17.700	17.157	977,610
2023-10-16	17.670	17.770	17.370	17.610	17.070	1,523,812
2023-10-13	18.100	18.150	17.520	17.670	17.128	1,762,670
2023-10-12	18.020	18.150	17.760	18.100	17.545	1,186,400
2023-10-11	17.910	18.050	17.690	17.970	17.419	1,274,900
2023-10-10	18.330	18.330	17.920	17.970	17.419	1,478,440
2023-10-09	18.280	18.450	18.140	18.260	17.700	1,785,428
2023-09-28	18.060	18.300	17.990	18.230	17.671	1,196,348
2023-09-27	18.050	18.270	17.800	18.030	17.477	1,510,138
2023-09-26	18.030	18.100	17.700	17.960	17.409	1,388,520
2023-09-25	18.010	18.180	17.880	18.070	17.516	1,000,500
2023-09-22	17.590	18.030	17.560	18.010	17.458	1,179,300
2023-09-21	17.760	17.960	17.610	17.680	17.138	1,053,468
2023-09-20	17.750	17.940	17.690	17.720	17.176	1,146,130
2023-09-19	18.090	18.090	17.660	17.780	17.235	1,191,160
2023-09-18	17.800	18.280	17.550	18.040	17.487	1,595,450
2023-09-15	17.850	18.120	17.700	17.800	17.254	1,199,020
2023-09-14	18.030	18.160	17.690	17.790	17.244	1,007,010
2023-09-13	18.060	18.180	17.820	17.940	17.390	1,024,010
2023-09-12	18.030	18.190	17.910	18.060	17.506	1,213,031
2023-09-11	18.130	18.390	18.010	18.030	17.477	1,416,770
2023-09-08	18.140	18.360	18.010	18.120	17.564	1,017,320
2023-09-07	18.400	18.480	18.130	18.190	17.632	1,454,360
2023-09-06	18.290	18.480	18.190	18.430	17.865	1,712,450
2023-09-05	18.360	18.430	18.150	18.290	17.729	1,821,770
2023-09-04	18.220	18.300	18.030	18.260	17.700	2,408,155
2023-09-01	18.220	18.220	17.820	18.030	17.477	2,145,125
2023-08-31	18.110	18.230	17.960	18.050	17.496	2,343,270
2023-08-30	17.800	18.340	17.620	18.220	17.661	3,909,400
2023-08-29	17.050	17.850	16.900	17.840	17.293	3,596,300
2023-08-28	17.550	17.980	16.800	16.910	16.391	6,661,670
2023-08-25	16.880	18.370	16.620	17.060	16.537	9,857,198
2023-08-24	16.290	16.500	15.980	16.430	15.926	1,232,610
2023-08-23	16.580	16.590	16.110	16.260	15.761	1,386,980
2023-08-22	17.020	17.080	16.250	16.520	16.013	1,785,680
2023-08-21	17.200	17.330	16.860	16.870	16.353	1,734,940
2023-08-18	17.060	17.440	16.920	17.150	16.624	1,950,650
2023-08-17	16.600	17.100	16.480	17.030	16.508	1,484,298
2023-08-16	16.850	16.850	16.550	16.640	16.130	893,250
2023-08-15	16.660	16.850	16.530	16.760	16.246	901,900
2023-08-14	16.670	16.670	16.400	16.660	16.149	802,321
2023-08-11	16.790	16.860	16.480	16.490	15.984	830,200
2023-08-10	16.750	16.840	16.590	16.700	16.188	802,790
2023-08-09	16.980	16.980	16.610	16.660	16.149	1,274,300
2023-08-08	16.970	17.190	16.850	17.170	16.643	909,581
2023-08-07	17.080	17.080	16.750	16.900	16.382	1,103,440
2023-08-04	17.240	17.390	16.940	16.990	16.469	1,411,435
2023-08-03	17.550	17.590	17.100	17.120	16.595	1,661,890
2023-08-02	17.600	17.600	17.350	17.580	17.041	1,337,100

← NewerPage 13 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.