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
2022-05-12	14.240	14.700	14.070	14.270	13.536	1,240,090
2022-05-11	14.210	14.500	14.120	14.130	13.403	1,166,512
2022-05-10	13.820	14.230	13.660	14.220	13.488	828,940
2022-05-09	13.500	14.190	13.500	14.000	13.279	720,257
2022-05-06	13.630	13.950	13.450	13.710	13.004	970,509
2022-05-05	13.600	13.930	13.560	13.820	13.109	959,916
2022-04-29	12.980	13.770	12.950	13.630	12.929	1,237,283
2022-04-28	13.210	13.250	12.690	12.900	12.236	1,364,889
2022-04-27	12.740	13.320	12.250	13.290	12.606	1,549,441
2022-04-26	13.600	13.940	12.900	12.920	12.255	1,305,344
2022-04-25	14.320	14.380	13.500	13.500	12.805	1,609,430
2022-04-22	14.600	14.680	14.270	14.390	13.649	835,557
2022-04-21	15.120	15.280	14.600	14.600	13.849	849,909
2022-04-20	15.210	15.620	14.990	15.120	14.342	983,627
2022-04-19	14.920	15.390	14.920	15.340	14.551	869,692
2022-04-18	14.770	15.060	14.320	14.950	14.181	773,621
2022-04-15	15.350	15.350	14.560	14.670	13.915	795,868
2022-04-14	15.120	15.270	15.120	15.220	14.437	557,500
2022-04-13	15.480	15.480	15.040	15.090	14.313	582,990
2022-04-12	15.290	15.480	14.870	15.430	14.636	792,758
2022-04-11	15.510	15.630	14.980	15.030	14.256	748,643
2022-04-08	15.990	16.000	15.460	15.500	14.702	797,341
2022-04-07	16.380	16.380	15.870	15.890	15.072	862,051
2022-04-06	16.210	16.480	16.150	16.360	15.518	639,166
2022-04-01	16.390	16.390	16.030	16.210	15.376	605,600
2022-03-31	16.300	16.600	16.200	16.390	15.546	826,464
2022-03-30	16.060	16.330	16.030	16.300	15.461	686,341
2022-03-29	16.380	16.480	15.910	15.990	15.167	794,361
2022-03-28	16.420	16.600	16.090	16.360	15.518	684,187
2022-03-25	16.570	16.930	16.460	16.490	15.641	665,891
2022-03-24	16.790	16.870	16.440	16.520	15.670	628,249
2022-03-23	16.930	17.000	16.710	16.840	15.973	654,130
2022-03-22	16.820	17.030	16.710	16.920	16.049	722,123
2022-03-21	16.540	17.180	16.530	16.930	16.059	1,144,865
2022-03-18	16.280	16.630	16.150	16.630	15.774	824,250
2022-03-17	16.480	16.590	16.180	16.280	15.442	1,052,132
2022-03-16	15.990	16.200	15.470	16.160	15.328	1,168,955
2022-03-15	16.500	16.640	15.610	15.690	14.883	1,395,020
2022-03-14	17.080	17.330	16.630	16.650	15.793	799,102
2022-03-11	17.030	17.300	16.670	17.250	16.362	931,761
2022-03-10	16.980	17.370	16.980	17.250	16.362	1,207,042
2022-03-09	17.480	17.480	16.000	16.760	15.897	1,764,295
2022-03-08	18.110	18.280	17.180	17.210	16.324	1,934,302
2022-03-07	18.360	18.560	18.120	18.200	17.263	969,410
2022-03-04	18.500	18.780	18.350	18.470	17.519	1,210,716
2022-03-03	18.800	19.040	18.440	18.500	17.548	1,317,883
2022-03-02	18.400	18.590	18.310	18.580	17.624	738,125
2022-03-01	18.450	18.510	18.220	18.470	17.519	740,901
2022-02-28	18.480	18.570	18.100	18.300	17.358	990,757
2022-02-25	18.520	18.920	18.340	18.490	17.538	1,075,037
2022-02-24	18.780	19.170	18.200	18.450	17.500	2,203,745
2022-02-23	18.540	18.980	18.420	18.840	17.870	1,250,817
2022-02-22	18.560	18.770	18.390	18.530	17.576	995,653
2022-02-21	18.480	18.720	18.300	18.700	17.738	1,094,542
2022-02-18	18.310	18.450	18.110	18.410	17.463	783,931
2022-02-17	18.510	18.710	18.230	18.310	17.368	1,207,616
2022-02-16	18.390	18.560	18.300	18.510	17.557	932,029
2022-02-15	18.350	18.520	18.030	18.220	17.282	1,013,605
2022-02-14	18.120	18.690	18.030	18.400	17.453	1,246,566
2022-02-11	18.620	18.690	18.070	18.180	17.244	1,590,060

← NewerPage 19 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.