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
2023-02-07	16.290	16.530	16.250	16.380	15.751	1,427,230
2023-02-06	16.340	16.540	16.280	16.360	15.731	2,134,719
2023-02-03	16.240	16.640	16.110	16.450	15.818	3,160,446
2023-02-02	15.950	16.330	15.860	16.150	15.529	2,954,111
2023-02-01	15.770	16.030	15.770	16.010	15.395	3,495,584
2023-01-31	16.110	16.750	15.600	15.960	15.347	6,205,092
2023-01-30	15.170	15.330	15.100	15.150	14.568	972,310
2023-01-20	14.830	15.080	14.790	15.080	14.501	813,930
2023-01-19	14.730	14.860	14.570	14.830	14.260	796,358
2023-01-18	14.520	14.770	14.410	14.700	14.135	825,034
2023-01-17	14.470	14.530	14.340	14.500	13.943	623,538
2023-01-16	14.200	14.480	14.170	14.390	13.837	878,150
2023-01-13	14.190	14.320	14.100	14.180	13.635	429,620
2023-01-12	14.180	14.360	14.130	14.190	13.645	612,230
2023-01-11	14.400	14.440	14.150	14.160	13.616	511,168
2023-01-10	14.530	14.530	14.310	14.390	13.837	567,400
2023-01-09	14.520	14.560	14.380	14.470	13.914	537,800
2023-01-06	14.400	14.560	14.360	14.420	13.866	733,900
2023-01-05	14.450	14.500	14.280	14.360	13.808	858,750
2023-01-04	14.200	14.450	14.200	14.320	13.770	696,370
2023-01-03	13.940	14.270	13.810	14.190	13.645	921,714
2022-12-30	13.750	13.850	13.630	13.810	13.279	442,657
2022-12-29	13.850	13.950	13.660	13.700	13.174	684,376
2022-12-28	14.160	14.160	13.790	13.860	13.327	894,950
2022-12-27	14.000	14.320	13.800	14.170	13.625	751,073
2022-12-26	13.930	14.140	13.890	14.060	13.520	758,780
2022-12-23	13.850	14.010	13.700	13.890	13.356	763,950
2022-12-22	14.290	14.350	13.850	13.920	13.385	646,951
2022-12-21	14.430	14.470	14.150	14.260	13.712	699,040
2022-12-20	14.280	14.460	14.100	14.420	13.866	983,240
2022-12-19	14.820	14.880	14.160	14.300	13.750	1,702,354
2022-12-16	15.160	15.250	14.810	14.810	14.241	1,088,100
2022-12-15	15.100	15.480	15.060	15.190	14.606	1,484,940
2022-12-14	15.230	15.690	15.060	15.130	14.549	2,037,371
2022-12-13	15.580	15.580	15.110	15.240	14.654	2,155,035
2022-12-12	15.300	15.770	15.260	15.670	15.068	1,432,570
2022-12-09	15.370	15.480	15.180	15.290	14.702	770,000
2022-12-08	15.270	15.600	15.180	15.360	14.770	952,136
2022-12-07	15.500	15.500	15.210	15.270	14.683	692,200
2022-12-06	15.570	15.680	15.380	15.400	14.808	857,706
2022-12-05	15.470	15.610	15.400	15.580	14.981	1,063,180
2022-12-02	15.210	15.480	15.100	15.430	14.837	795,094
2022-12-01	15.210	15.360	15.150	15.220	14.635	1,001,394
2022-11-30	15.200	15.270	15.020	15.080	14.501	905,800
2022-11-29	15.080	15.230	14.950	15.150	14.568	995,180
2022-11-28	15.040	15.230	14.810	15.020	14.443	1,190,900
2022-11-25	15.390	15.550	15.090	15.120	14.539	955,124
2022-11-24	15.280	15.520	15.280	15.400	14.808	772,684
2022-11-23	15.590	15.590	14.960	15.280	14.693	1,219,839
2022-11-22	15.600	15.880	15.480	15.550	14.952	1,101,980
2022-11-21	15.600	15.690	15.420	15.670	15.068	965,581
2022-11-18	15.670	16.000	15.620	15.670	15.068	1,278,474
2022-11-17	15.640	15.700	15.400	15.680	15.077	892,550
2022-11-16	15.760	15.780	15.560	15.620	15.020	1,066,322
2022-11-15	15.460	15.650	15.320	15.590	14.991	1,279,411
2022-11-14	15.730	15.730	15.320	15.410	14.818	1,062,607
2022-11-11	15.650	15.780	15.460	15.500	14.904	1,554,772
2022-11-10	15.540	15.710	15.380	15.420	14.827	2,103,401
2022-11-09	15.570	15.650	15.500	15.590	14.991	691,150
2022-11-08	15.750	15.750	15.460	15.560	14.962	649,718

← NewerPage 16 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.