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
2026-07-23	19.120	19.500	18.920	19.470	19.470	2,364,300
2026-07-22	19.590	19.700	19.000	19.170	19.170	2,203,750
2026-07-21	19.700	20.030	18.560	19.610	19.610	3,927,193
2026-07-20	20.800	21.080	19.240	19.790	19.790	3,487,900
2026-07-17	21.520	22.020	20.560	20.730	20.730	3,568,516
2026-07-16	21.370	21.790	21.020	21.280	21.280	1,482,945
2026-07-15	21.140	21.790	20.920	21.440	21.440	1,898,840
2026-07-14	21.000	21.140	20.530	21.080	21.080	1,706,340
2026-07-13	22.630	22.700	20.930	21.020	21.020	3,124,700
2026-07-10	22.630	23.440	22.440	22.760	22.760	2,484,400
2026-07-09	22.930	23.080	21.820	22.640	22.640	3,335,903
2026-07-08	23.830	24.060	22.930	22.930	22.930	2,581,310
2026-07-07	24.740	25.260	23.880	24.070	24.070	2,814,900
2026-07-06	25.600	25.720	24.820	24.910	24.910	2,989,500
2026-07-03	24.330	26.560	24.330	25.800	25.534	5,178,670
2026-07-02	23.790	25.380	23.650	24.200	23.950	3,791,940
2026-07-01	23.380	24.030	23.280	23.810	23.564	2,890,300
2026-06-30	22.700	23.620	22.650	23.380	23.139	2,294,130
2026-06-29	23.340	23.650	22.490	23.000	22.762	2,688,433
2026-06-26	24.490	24.490	23.520	23.600	23.356	2,290,800
2026-06-25	25.360	25.450	24.450	24.490	24.237	2,794,800
2026-06-24	25.490	25.910	24.880	25.500	25.237	2,374,300
2026-06-23	25.910	26.320	25.540	25.820	25.553	2,527,629
2026-06-22	25.780	26.200	24.690	25.990	25.722	3,090,800
2026-06-18	25.600	26.220	25.220	25.760	25.494	2,506,600
2026-06-17	25.890	25.930	25.380	25.710	25.444	2,386,260
2026-06-16	25.500	26.200	25.020	26.070	25.801	3,027,040
2026-06-15	25.390	25.930	25.380	25.660	25.395	3,128,053
2026-06-12	25.000	25.480	24.660	25.240	24.979	3,054,080
2026-06-11	24.700	25.060	24.020	24.660	24.405	2,577,800
2026-06-10	24.660	25.670	24.600	25.050	24.791	2,942,660
2026-06-09	24.280	25.130	24.250	25.010	24.752	2,356,400
2026-06-08	24.370	25.060	23.800	24.100	23.851	2,588,306
2026-06-05	24.460	25.640	23.600	25.140	24.880	4,012,600
2026-06-04	24.340	24.460	23.980	24.360	24.108	1,848,800
2026-06-03	24.730	25.000	24.220	24.490	24.237	1,871,800
2026-06-02	25.180	25.400	24.310	24.730	24.475	2,322,400
2026-06-01	24.580	25.550	24.510	25.010	24.752	2,500,300
2026-05-29	26.160	26.570	24.650	24.810	24.554	3,556,500
2026-05-28	26.310	26.910	25.500	26.180	25.910	3,703,896
2026-05-27	28.000	28.380	26.190	26.450	26.177	6,988,690
2026-05-26	27.280	29.000	26.750	28.400	28.107	7,106,653
2026-05-25	27.950	28.160	26.810	27.070	26.790	2,768,990
2026-05-22	27.150	28.080	26.820	27.830	27.543	2,508,853
2026-05-21	28.140	28.600	27.000	27.080	26.800	3,144,013
2026-05-20	28.650	28.650	27.650	28.000	27.711	2,178,590
2026-05-19	28.500	29.020	28.170	28.590	28.295	2,393,330
2026-05-18	28.990	29.010	28.300	28.650	28.354	2,584,855
2026-05-15	28.590	29.920	28.580	29.080	28.780	4,470,342
2026-05-14	29.140	29.180	28.270	28.310	28.018	1,998,330
2026-05-13	28.880	29.200	28.700	29.060	28.760	2,131,233
2026-05-12	29.550	29.700	28.700	28.920	28.621	2,377,100
2026-05-11	29.670	29.800	29.300	29.560	29.255	2,432,221
2026-05-08	29.040	29.760	28.620	29.630	29.324	3,373,540
2026-05-07	28.170	29.540	28.160	29.120	28.819	4,198,100
2026-05-06	28.300	28.840	28.040	28.170	27.879	3,636,300
2026-04-30	27.890	28.380	27.830	28.110	27.820	2,939,900
2026-04-29	27.470	28.060	27.070	27.890	27.602	4,287,040
2026-04-28	28.340	28.350	26.750	27.270	26.988	8,364,040
2026-04-27	29.490	29.920	29.050	29.860	29.552	2,453,093

← NewerPage 2 of 5 · 242 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.