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
2026-01-21	38.330	38.540	37.700	38.450	38.053	4,842,840
2026-01-20	38.240	39.390	37.900	38.450	38.053	8,676,515
2026-01-19	37.370	38.580	37.100	38.210	37.815	7,713,343
2026-01-16	36.370	37.400	36.100	37.210	36.826	6,342,220
2026-01-15	35.710	36.200	35.600	36.000	35.628	3,086,580
2026-01-14	36.270	36.570	35.300	35.910	35.539	5,726,517
2026-01-13	37.380	37.830	36.230	36.280	35.905	5,303,115
2026-01-12	37.350	37.630	36.820	37.420	37.033	5,557,010
2026-01-09	36.790	37.450	36.630	37.210	36.826	5,058,400
2026-01-08	36.460	37.500	36.330	37.050	36.667	5,873,132
2026-01-07	36.220	37.450	36.060	36.590	36.212	6,260,600
2026-01-06	36.460	36.580	36.000	36.100	35.727	4,869,629
2026-01-05	36.800	36.860	35.600	36.580	36.202	6,346,119
2025-12-31	36.700	37.600	36.320	36.910	36.529	6,516,520
2025-12-30	36.870	37.270	36.000	36.730	36.351	11,093,980
2025-12-29	34.360	37.670	34.220	37.030	36.648	14,084,609
2025-12-26	34.580	35.040	34.160	34.220	33.867	2,750,700
2025-12-25	34.000	34.680	33.910	34.570	34.213	2,495,749
2025-12-24	33.630	34.260	33.610	34.090	33.738	2,191,800
2025-12-23	33.910	34.190	33.590	33.770	33.421	2,483,899
2025-12-22	32.690	34.190	32.690	33.870	33.520	4,315,093
2025-12-19	32.100	32.780	32.100	32.590	32.253	1,608,400
2025-12-18	31.910	32.780	31.760	32.200	31.867	1,604,156
2025-12-17	31.530	32.050	30.950	32.050	31.719	1,756,700
2025-12-16	32.340	32.340	31.320	31.560	31.234	2,030,363
2025-12-15	32.230	32.700	32.190	32.340	32.006	1,684,970
2025-12-12	32.470	32.800	32.220	32.490	32.154	1,558,620
2025-12-11	32.930	33.240	32.500	32.540	32.204	2,518,100
2025-12-10	32.740	33.820	32.680	33.060	32.719	4,018,500
2025-12-09	32.840	33.090	32.580	32.610	32.273	1,348,040
2025-12-08	32.790	33.180	32.790	32.900	32.560	2,054,880
2025-12-05	32.240	32.960	32.030	32.670	32.333	2,607,200
2025-12-04	32.050	32.710	31.800	32.310	31.976	2,179,849
2025-12-03	32.300	32.520	31.820	32.050	31.719	1,648,900
2025-12-02	32.500	32.680	32.100	32.300	31.966	1,510,640
2025-12-01	32.480	32.800	32.330	32.540	32.204	1,801,070
2025-11-28	31.990	32.280	31.770	32.280	31.947	1,400,300
2025-11-27	32.100	32.480	31.600	31.990	31.660	1,685,600
2025-11-26	32.670	32.700	31.750	31.790	31.462	2,156,000
2025-11-25	31.550	32.900	31.540	32.290	31.956	2,683,900
2025-11-24	31.110	31.860	31.000	31.600	31.274	2,050,238
2025-11-21	31.740	32.160	30.570	30.990	30.670	2,995,520
2025-11-20	32.610	32.990	32.050	32.220	31.887	1,661,080
2025-11-19	33.200	33.500	32.470	32.510	32.174	2,239,919
2025-11-18	33.930	34.200	33.040	33.240	32.897	3,506,587
2025-11-17	34.640	34.930	33.860	34.210	33.857	2,890,300
2025-11-14	34.730	35.760	34.390	34.500	34.144	4,822,700
2025-11-13	34.310	35.260	34.150	34.590	34.233	2,725,900
2025-11-12	34.510	34.800	33.900	34.310	33.956	3,001,026
2025-11-11	34.720	35.260	34.420	34.720	34.361	2,586,480
2025-11-10	35.230	35.490	34.600	34.730	34.371	4,015,703
2025-11-07	34.890	36.200	34.800	35.180	34.817	6,131,265
2025-11-06	34.660	35.600	34.460	35.210	34.846	2,915,543
2025-11-05	34.220	35.420	34.200	34.770	34.411	3,173,662
2025-11-04	35.400	35.960	34.400	34.830	34.470	3,737,730
2025-11-03	35.260	35.750	34.780	35.590	35.222	4,294,362
2025-10-31	35.730	36.010	35.170	35.220	34.856	4,947,046
2025-10-30	36.680	37.270	35.930	35.930	35.559	6,720,264
2025-10-29	35.880	37.110	35.270	36.900	36.519	11,260,865
2025-10-28	35.520	37.690	34.520	36.360	35.984	15,609,978

← NewerPage 4 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.