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
2023-08-01	17.530	17.640	17.450	17.580	17.041	1,531,700
2023-07-31	17.550	17.700	17.440	17.510	16.973	1,515,166
2023-07-28	17.440	17.740	17.260	17.530	16.992	2,179,794
2023-07-27	17.490	17.870	17.350	17.550	17.012	3,651,399
2023-07-26	17.590	17.680	17.250	17.560	17.021	8,020,436
2023-07-25	18.690	19.020	18.420	19.020	18.437	7,212,358
2023-07-24	18.700	18.780	18.330	18.580	18.010	4,712,880
2023-07-21	18.390	18.470	18.000	18.070	17.516	1,627,652
2023-07-20	18.520	18.640	18.330	18.370	17.807	1,240,222
2023-07-19	18.430	18.580	18.290	18.470	17.903	983,620
2023-07-18	18.360	18.550	18.140	18.420	17.855	1,079,433
2023-07-17	18.590	18.590	18.180	18.370	17.807	936,530
2023-07-14	18.480	18.690	18.200	18.530	17.962	1,304,540
2023-07-13	18.500	18.800	18.290	18.390	17.826	1,492,310
2023-07-12	18.510	19.050	18.450	18.570	18.000	2,099,630
2023-07-11	18.460	18.500	18.320	18.480	17.913	897,510
2023-07-10	18.600	18.630	18.380	18.430	17.865	864,520
2023-07-07	18.580	18.710	18.360	18.530	17.962	1,005,640
2023-07-06	18.660	18.950	18.490	18.750	18.029	1,339,370
2023-07-05	18.680	18.900	18.520	18.660	17.943	1,318,900
2023-07-04	18.310	19.030	18.310	18.720	18.001	2,386,781
2023-07-03	18.580	18.920	18.250	18.440	17.731	2,410,420
2023-06-30	18.130	18.750	18.130	18.580	17.866	2,707,618
2023-06-29	17.750	18.520	17.750	18.220	17.520	3,490,170
2023-06-28	17.670	17.820	17.300	17.750	17.068	2,358,330
2023-06-27	16.690	17.720	16.600	17.690	17.010	3,287,480
2023-06-26	16.700	16.930	16.570	16.690	16.049	1,257,370
2023-06-21	17.000	17.150	16.770	16.970	16.318	1,659,410
2023-06-20	17.000	17.090	16.850	16.980	16.327	768,690
2023-06-19	17.300	17.330	16.960	17.000	16.347	1,287,910
2023-06-16	17.350	17.470	17.160	17.190	16.529	881,220
2023-06-15	17.230	17.510	17.180	17.290	16.626	1,215,700
2023-06-14	17.310	17.500	17.200	17.350	16.683	1,376,648
2023-06-13	17.080	17.540	16.970	17.410	16.741	2,288,083
2023-06-12	16.670	17.100	16.430	16.990	16.337	1,476,715
2023-06-09	16.710	16.900	16.620	16.670	16.029	847,180
2023-06-08	16.840	16.960	16.620	16.700	16.058	1,106,010
2023-06-07	16.790	17.150	16.760	16.840	16.193	1,711,800
2023-06-06	17.190	17.740	16.900	16.990	16.337	2,251,960
2023-06-05	17.130	17.260	17.000	17.100	16.443	842,370
2023-06-02	16.900	17.170	16.780	17.110	16.453	1,040,810
2023-06-01	16.730	17.030	16.550	16.850	16.202	1,436,911
2023-05-31	16.920	16.990	16.710	16.730	16.087	821,969
2023-05-30	17.090	17.160	16.820	16.890	16.241	1,322,870
2023-05-29	17.360	17.370	17.050	17.090	16.433	999,660
2023-05-26	17.330	17.460	17.080	17.320	16.654	1,264,600
2023-05-25	17.170	17.330	16.940	17.220	16.558	1,213,500
2023-05-24	17.060	17.320	16.880	17.220	16.558	1,283,219
2023-05-23	17.010	17.350	16.930	17.060	16.404	1,703,876
2023-05-22	16.810	17.050	16.650	16.990	16.337	1,785,380
2023-05-19	16.430	16.960	16.310	16.890	16.241	2,424,200
2023-05-18	16.160	16.590	16.070	16.470	15.837	1,934,160
2023-05-17	15.590	16.080	15.430	16.070	15.452	1,896,910
2023-05-16	15.560	15.630	15.350	15.470	14.876	1,078,850
2023-05-15	15.230	15.540	15.230	15.480	14.885	1,067,870
2023-05-12	15.420	15.550	15.240	15.240	14.654	586,130
2023-05-11	15.290	15.480	15.280	15.420	14.827	987,250
2023-05-10	15.070	15.420	15.050	15.320	14.731	1,700,870
2023-05-09	15.520	15.650	15.110	15.170	14.587	1,293,290
2023-05-08	15.610	15.840	15.480	15.510	14.914	1,443,886

← NewerPage 14 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.