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
2022-08-05	16.860	17.080	16.280	16.460	15.827	3,668,191
2022-08-04	17.030	17.500	16.570	16.850	16.202	6,071,318
2022-08-03	17.590	18.780	17.070	17.370	16.703	9,110,230
2022-08-02	17.310	17.600	16.230	17.200	16.539	6,394,817
2022-08-01	16.890	17.880	16.520	17.590	16.914	3,324,410
2022-07-29	16.490	16.800	16.380	16.680	16.039	1,334,534
2022-07-28	16.600	16.600	16.370	16.490	15.856	1,039,477
2022-07-27	16.100	16.510	15.910	16.480	15.847	1,372,768
2022-07-26	16.110	16.150	15.750	16.100	15.481	924,327
2022-07-25	16.110	16.300	15.950	16.040	15.424	681,140
2022-07-22	16.190	16.330	15.940	16.110	15.491	1,119,366
2022-07-21	16.110	16.200	15.910	16.030	15.414	1,005,024
2022-07-20	16.200	16.360	16.070	16.120	15.501	1,332,863
2022-07-19	15.890	16.360	15.830	16.200	15.577	2,065,056
2022-07-18	15.030	15.950	15.030	15.890	15.279	2,228,160
2022-07-15	15.350	15.450	15.030	15.030	14.452	1,143,217
2022-07-14	15.140	15.510	15.070	15.450	14.856	923,790
2022-07-13	14.830	15.140	14.740	15.140	14.558	1,085,370
2022-07-12	15.230	15.230	14.670	14.780	14.212	1,244,875
2022-07-11	15.410	15.480	15.020	15.160	14.577	751,662
2022-07-08	15.360	15.740	15.190	15.420	14.827	1,173,680
2022-07-07	15.040	15.400	15.040	15.250	14.664	736,872
2022-07-06	15.500	15.500	15.030	15.160	14.577	844,574
2022-07-05	15.690	15.690	15.140	15.390	14.799	1,306,933
2022-07-04	15.790	15.790	15.400	15.550	14.952	1,166,043
2022-07-01	15.830	15.850	15.520	15.670	15.068	953,560
2022-06-30	16.070	16.100	15.750	15.850	15.241	1,321,297
2022-06-29	16.210	16.380	15.870	15.900	15.289	1,503,730
2022-06-28	15.950	16.340	15.920	16.200	15.577	1,989,600
2022-06-27	16.110	16.230	15.850	16.040	15.424	2,202,474
2022-06-24	16.130	16.330	15.800	16.180	15.558	3,448,460
2022-06-23	15.400	16.250	15.200	16.070	15.452	3,984,335
2022-06-22	15.440	15.620	15.110	15.140	14.558	1,945,102
2022-06-21	15.410	16.250	15.260	15.300	14.712	4,007,460
2022-06-20	14.860	15.150	14.790	15.140	14.558	1,227,302
2022-06-17	14.640	14.900	14.560	14.830	14.260	851,111
2022-06-16	14.750	14.960	14.690	14.750	14.183	928,985
2022-06-15	14.950	15.090	14.730	14.750	14.183	1,221,140
2022-06-14	14.790	14.880	14.360	14.850	14.279	1,098,929
2022-06-13	14.670	15.050	14.670	14.970	14.395	884,270
2022-06-10	14.610	14.900	14.580	14.820	14.251	841,100
2022-06-09	14.850	15.040	14.500	14.610	14.049	928,979
2022-06-08	15.160	15.160	14.710	14.960	14.385	1,000,061
2022-06-07	15.360	15.360	15.010	15.150	14.568	820,202
2022-06-06	15.180	15.400	15.130	15.320	14.731	1,129,842
2022-06-02	14.940	15.260	14.610	15.180	14.597	1,142,479
2022-06-01	14.630	15.040	14.460	14.870	14.299	1,143,816
2022-05-31	14.590	14.700	14.370	14.640	14.077	830,071
2022-05-30	14.820	14.980	14.580	14.750	13.991	933,310
2022-05-27	14.700	14.980	14.610	14.890	14.124	1,798,476
2022-05-26	14.860	14.880	14.450	14.610	13.858	1,532,923
2022-05-25	14.850	14.940	14.410	14.760	14.000	1,811,329
2022-05-24	14.980	15.080	14.440	14.750	13.991	1,342,800
2022-05-23	14.860	14.950	14.600	14.900	14.133	717,110
2022-05-20	14.550	14.800	14.480	14.720	13.962	808,310
2022-05-19	14.120	14.600	13.900	14.550	13.801	949,018
2022-05-18	14.220	14.520	14.180	14.330	13.593	756,030
2022-05-17	14.280	14.440	13.980	14.220	13.488	734,253
2022-05-16	14.410	14.610	14.170	14.340	13.602	755,053
2022-05-13	14.450	14.480	14.110	14.320	13.583	850,850

← NewerPage 18 of 21 · 1,220 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.