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
2023-05-05	15.760	15.800	15.530	15.630	15.029	1,225,090
2023-05-04	15.440	15.990	15.440	15.760	15.154	2,375,614
2023-04-28	15.120	15.620	15.030	15.590	14.991	2,107,435
2023-04-27	15.000	15.370	14.760	15.060	14.481	2,580,922
2023-04-26	15.690	15.690	14.700	15.000	14.424	4,217,394
2023-04-25	16.590	16.700	15.720	16.020	15.404	1,985,672
2023-04-24	16.270	16.750	16.200	16.640	16.001	2,184,514
2023-04-21	17.090	17.090	16.020	16.190	15.568	2,006,700
2023-04-20	17.180	17.300	16.750	16.980	16.327	1,207,358
2023-04-19	17.140	17.390	17.030	17.270	16.606	1,258,180
2023-04-18	17.680	17.680	17.020	17.080	16.424	2,573,830
2023-04-17	17.260	17.950	17.220	17.860	17.174	3,536,966
2023-04-14	17.140	17.610	16.950	17.170	16.510	2,646,550
2023-04-13	17.060	17.180	16.850	16.980	16.327	1,311,470
2023-04-12	16.700	17.050	16.600	17.020	16.366	1,582,270
2023-04-11	16.650	16.800	16.400	16.650	16.010	1,101,460
2023-04-10	16.880	16.930	16.460	16.560	15.924	1,814,640
2023-04-07	16.870	16.870	16.600	16.840	16.193	965,360
2023-04-06	16.980	16.980	16.700	16.750	16.106	1,199,250
2023-04-04	17.380	17.420	16.890	16.950	16.299	1,961,070
2023-04-03	17.150	17.750	16.960	17.370	16.703	2,652,320
2023-03-31	16.960	17.260	16.810	17.200	16.539	1,741,790
2023-03-30	17.100	17.100	16.610	16.890	16.241	1,422,000
2023-03-29	16.940	17.140	16.860	16.920	16.270	1,273,900
2023-03-28	17.300	17.470	16.940	16.980	16.327	1,946,080
2023-03-27	17.320	17.580	17.160	17.580	16.904	2,027,660
2023-03-24	17.080	17.600	16.860	17.320	16.654	3,088,610
2023-03-23	16.800	17.050	16.760	16.910	16.260	1,370,370
2023-03-22	16.850	17.090	16.720	16.870	16.222	1,407,100
2023-03-21	16.400	16.830	16.400	16.800	16.154	1,456,570
2023-03-20	16.750	16.750	16.180	16.360	15.731	1,492,250
2023-03-17	16.650	16.690	16.420	16.590	15.952	1,003,100
2023-03-16	16.900	16.900	16.400	16.480	15.847	1,201,850
2023-03-15	16.490	17.050	16.210	16.870	16.222	2,093,908
2023-03-14	16.650	16.690	16.080	16.360	15.731	2,000,527
2023-03-13	16.610	16.750	16.350	16.660	16.020	1,633,510
2023-03-10	16.860	16.960	16.650	16.710	16.068	1,797,530
2023-03-09	16.900	16.960	16.730	16.870	16.222	1,325,900
2023-03-08	16.600	16.900	16.550	16.900	16.251	1,427,610
2023-03-07	16.910	17.090	16.620	16.660	16.020	1,857,110
2023-03-06	16.910	17.310	16.900	17.010	16.356	3,201,970
2023-03-03	16.850	17.010	16.560	16.930	16.279	2,663,950
2023-03-02	16.960	17.190	16.790	16.850	16.202	2,800,342
2023-03-01	16.670	17.170	16.670	17.000	16.347	4,412,672
2023-02-28	16.520	16.810	16.490	16.670	16.029	3,934,995
2023-02-27	17.540	17.600	16.530	16.550	15.914	7,045,928
2023-02-24	18.500	18.560	17.420	17.540	16.866	10,736,053
2023-02-23	17.830	19.790	17.830	19.280	18.539	15,484,657
2023-02-22	18.200	19.560	17.820	17.900	17.212	11,429,539
2023-02-21	16.600	17.020	16.550	17.020	16.366	1,697,790
2023-02-20	16.690	16.740	16.340	16.680	16.039	1,118,739
2023-02-17	16.780	16.860	16.600	16.610	15.972	1,210,494
2023-02-16	16.950	17.160	16.430	16.600	15.962	2,077,670
2023-02-15	16.840	17.090	16.800	16.930	16.279	1,623,574
2023-02-14	16.700	16.920	16.640	16.830	16.183	1,399,966
2023-02-13	16.730	16.930	16.660	16.690	16.049	1,763,521
2023-02-10	16.620	16.830	16.600	16.770	16.126	1,267,890
2023-02-09	16.710	16.730	16.470	16.680	16.039	1,160,670
2023-02-08	16.380	16.780	16.270	16.640	16.001	1,983,730
2023-02-07	16.290	16.530	16.250	16.380	15.751	1,427,230

← NewerPage 15 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.