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
2022-02-10	18.840	18.840	18.420	18.620	17.662	1,054,985
2022-02-09	18.570	18.850	18.450	18.850	17.880	1,216,100
2022-02-08	18.230	18.620	18.110	18.570	17.614	1,340,453
2022-02-07	18.740	18.950	18.150	18.290	17.349	1,848,151
2022-01-28	18.410	18.780	18.130	18.520	17.567	1,401,552
2022-01-27	19.000	19.080	17.970	18.030	17.102	2,369,961
2022-01-26	18.200	19.060	18.130	18.880	17.908	2,952,725
2022-01-25	19.640	19.660	18.020	18.020	17.093	3,648,770
2022-01-24	20.190	20.350	19.600	19.650	18.639	1,675,251
2022-01-21	20.000	20.730	19.900	20.200	19.160	2,113,394
2022-01-20	21.220	21.220	20.030	20.030	18.999	3,461,107
2022-01-19	20.580	21.300	20.460	21.140	20.052	3,218,060
2022-01-18	21.500	21.500	20.660	20.660	19.597	4,006,104
2022-01-17	20.770	21.490	20.600	21.450	20.346	4,407,790
2022-01-14	20.680	21.450	20.400	20.750	19.682	3,545,391
2022-01-13	20.650	21.040	20.510	20.900	19.824	2,922,651
2022-01-12	20.680	20.900	20.550	20.710	19.644	1,989,751
2022-01-11	20.310	20.740	20.310	20.630	19.568	2,475,270
2022-01-10	20.130	20.440	20.080	20.330	19.284	1,325,119
2022-01-07	20.770	20.770	20.060	20.090	19.056	2,564,670
2022-01-06	20.280	20.810	20.260	20.670	19.606	2,821,432
2022-01-05	20.280	20.550	20.060	20.430	19.379	2,414,229
2022-01-04	20.280	20.470	20.040	20.360	19.312	2,485,595
2021-12-31	19.960	20.110	19.890	20.040	19.009	1,233,049
2021-12-30	20.010	20.450	19.890	19.940	18.914	2,196,600
2021-12-29	19.420	20.050	19.420	20.050	19.018	2,113,114
2021-12-28	19.250	19.630	19.240	19.630	18.620	1,524,489
2021-12-27	19.250	19.350	19.010	19.200	18.212	1,094,240
2021-12-24	19.310	19.540	19.010	19.260	18.269	1,936,494
2021-12-23	19.350	19.420	19.290	19.310	18.316	2,683,566
2021-12-22	20.150	20.150	19.820	19.880	18.857	2,080,196
2021-12-21	19.850	20.180	19.650	20.140	19.103	2,323,476
2021-12-20	20.680	20.680	19.870	19.960	18.933	3,917,656
2021-12-17	19.890	20.760	19.630	20.550	19.492	6,221,541
2021-12-16	19.600	19.840	19.450	19.840	18.819	2,341,828
2021-12-15	19.590	19.860	19.380	19.530	18.525	3,133,818
2021-12-14	19.270	19.730	18.940	19.590	18.582	3,000,656
2021-12-13	19.320	19.410	19.180	19.240	18.250	2,341,730
2021-12-10	19.180	19.550	19.110	19.310	18.316	2,408,071
2021-12-09	19.320	19.490	19.030	19.180	18.193	2,989,367
2021-12-08	19.150	19.530	18.850	19.320	18.326	3,818,856
2021-12-07	20.100	20.130	19.410	19.440	18.439	4,386,578
2021-12-06	21.000	21.200	20.000	20.020	18.990	6,833,352
2021-12-03	22.320	22.330	20.910	21.300	20.204	13,318,733
2021-12-02	20.960	25.190	20.680	22.990	21.807	17,742,482
2021-12-01	20.440	21.550	20.300	20.990	19.910	3,936,920
2021-11-30	20.060	20.740	20.060	20.450	19.398	2,660,497
2021-11-29	20.420	20.450	19.940	20.050	19.018	2,094,350
2021-11-26	20.100	20.670	19.890	20.590	19.530	3,357,541
2021-11-25	20.000	20.450	19.730	20.230	19.189	2,508,239
2021-11-24	20.190	20.260	19.920	20.080	19.047	1,830,844
2021-11-23	19.880	20.400	19.700	20.320	19.274	2,663,860
2021-11-22	19.590	20.000	19.320	19.950	18.923	1,955,322
2021-11-19	19.100	19.660	19.080	19.590	18.582	1,496,632
2021-11-18	19.490	19.800	19.100	19.240	18.250	2,155,050
2021-11-17	19.070	19.700	19.070	19.700	18.686	1,781,178
2021-11-16	19.700	19.750	19.010	19.050	18.070	2,735,652
2021-11-15	19.600	20.290	19.590	19.870	18.847	3,262,564
2021-11-12	19.770	19.800	19.160	19.370	18.373	2,510,196
2021-11-11	19.000	19.440	18.900	19.300	18.307	2,034,892

← NewerPage 20 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.