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
2022-11-07	15.540	15.680	15.420	15.600	15.001	1,194,893
2022-11-04	15.580	15.750	15.500	15.520	14.924	1,288,941
2022-11-03	15.360	15.660	15.220	15.580	14.981	1,046,425
2022-11-02	15.310	15.670	15.060	15.410	14.818	1,546,900
2022-11-01	14.980	15.480	14.770	15.310	14.722	1,050,551
2022-10-31	14.450	15.110	14.450	14.760	14.193	1,093,773
2022-10-28	15.350	15.350	14.400	14.440	13.885	822,000
2022-10-27	14.980	15.530	14.900	15.210	14.626	832,940
2022-10-26	14.960	15.050	14.700	15.030	14.452	415,310
2022-10-25	14.720	14.960	14.350	14.680	14.116	549,270
2022-10-24	14.970	15.150	14.730	14.810	14.241	542,982
2022-10-21	14.990	15.140	14.880	14.930	14.356	352,650
2022-10-20	14.860	15.090	14.710	14.870	14.299	427,150
2022-10-19	14.980	15.280	14.880	14.960	14.385	556,673
2022-10-18	15.060	15.100	14.880	14.980	14.404	495,810
2022-10-17	14.580	15.000	14.570	15.000	14.424	530,409
2022-10-14	14.590	14.720	14.480	14.700	14.135	476,600
2022-10-13	14.140	14.500	14.100	14.410	13.856	546,850
2022-10-12	13.750	14.200	13.600	14.190	13.645	558,363
2022-10-11	13.930	13.960	13.620	13.830	13.299	313,000
2022-10-10	14.190	14.310	13.800	13.880	13.347	500,900
2022-09-30	14.320	14.320	14.080	14.080	13.539	365,919
2022-09-29	14.460	14.500	14.160	14.220	13.674	395,270
2022-09-28	14.720	14.850	14.310	14.310	13.760	474,704
2022-09-27	14.180	14.780	14.180	14.650	14.087	501,701
2022-09-26	14.530	14.630	14.060	14.300	13.750	569,204
2022-09-23	15.060	15.190	14.460	14.560	14.000	838,880
2022-09-22	15.150	15.320	15.010	15.080	14.501	540,200
2022-09-21	15.000	15.240	14.770	15.140	14.558	426,991
2022-09-20	15.050	15.160	14.930	15.060	14.481	471,336
2022-09-19	15.010	15.100	14.720	14.910	14.337	543,124
2022-09-16	15.460	15.570	14.950	14.950	14.376	626,542
2022-09-15	15.890	15.900	15.320	15.540	14.943	969,046
2022-09-14	16.010	16.130	15.650	15.840	15.231	1,007,821
2022-09-13	16.170	16.400	16.150	16.230	15.606	572,376
2022-09-09	16.490	16.510	16.060	16.180	15.558	1,066,600
2022-09-08	16.790	16.940	16.400	16.440	15.808	1,013,500
2022-09-07	17.080	17.180	16.810	16.840	16.193	785,300
2022-09-06	17.020	17.180	16.860	17.030	16.376	848,760
2022-09-05	16.990	17.230	16.830	16.960	16.308	836,000
2022-09-02	16.530	17.120	16.460	16.990	16.337	1,720,820
2022-09-01	16.280	17.050	16.220	16.580	15.943	1,597,152
2022-08-31	16.990	16.990	16.230	16.250	15.626	1,631,763
2022-08-30	17.310	17.410	16.880	17.000	16.347	1,199,100
2022-08-29	16.600	17.690	16.510	17.250	16.587	2,197,910
2022-08-26	17.230	17.460	16.820	16.820	16.174	1,534,047
2022-08-25	16.810	17.720	16.500	17.300	16.635	3,281,417
2022-08-24	17.240	17.270	16.580	16.670	16.029	1,918,996
2022-08-23	17.290	17.510	17.010	17.260	16.597	1,490,441
2022-08-22	17.280	17.540	16.900	17.190	16.529	2,085,298
2022-08-19	17.980	18.130	17.210	17.290	16.626	2,783,464
2022-08-18	18.330	18.420	17.720	18.120	17.424	3,717,164
2022-08-17	18.880	19.200	18.100	18.480	17.770	2,545,965
2022-08-16	18.500	19.250	17.950	18.600	17.885	4,920,347
2022-08-15	17.480	18.950	17.010	18.260	17.558	5,326,630
2022-08-12	17.560	17.770	17.000	17.220	16.558	1,558,110
2022-08-11	17.700	17.760	17.300	17.360	16.693	2,339,066
2022-08-10	17.500	17.770	17.250	17.700	17.020	2,600,471
2022-08-09	17.090	17.630	16.960	17.550	16.876	3,072,872
2022-08-08	16.400	17.140	16.310	17.080	16.424	2,695,178

← NewerPage 17 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.