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
2025-10-27	32.870	33.500	32.800	33.480	33.134	3,220,340
2025-10-24	32.700	33.020	32.510	32.870	32.530	2,332,850
2025-10-23	31.770	32.780	31.320	32.540	32.204	3,453,300
2025-10-22	31.880	32.380	31.600	31.870	31.541	2,034,300
2025-10-21	32.300	32.530	31.520	32.010	31.679	3,559,654
2025-10-20	32.320	32.930	31.900	32.790	32.451	2,560,024
2025-10-17	32.360	32.620	31.800	31.870	31.541	2,461,205
2025-10-16	32.980	32.980	32.200	32.330	31.996	2,403,557
2025-10-15	32.520	33.250	32.320	33.160	32.817	2,831,867
2025-10-14	33.700	34.360	32.230	32.430	32.095	4,008,827
2025-10-13	31.510	33.850	31.400	33.660	33.312	4,766,484
2025-10-10	35.000	36.580	34.940	35.300	34.935	4,423,539
2025-10-09	35.800	35.800	34.900	35.220	34.856	4,540,837
2025-09-30	36.080	36.660	35.560	35.620	35.252	4,794,130
2025-09-29	37.070	37.070	35.520	36.100	35.727	6,935,440
2025-09-26	36.400	37.350	35.250	37.150	36.766	9,468,519
2025-09-25	35.750	37.280	35.510	36.260	35.885	5,784,515
2025-09-24	35.510	35.910	35.040	35.750	35.381	3,670,250
2025-09-23	36.100	36.400	34.920	35.740	35.371	4,657,630
2025-09-22	35.920	36.390	35.730	36.340	35.965	3,713,498
2025-09-19	37.000	37.130	35.700	35.920	35.549	6,145,438
2025-09-18	37.830	38.480	36.510	37.270	36.885	10,301,128
2025-09-17	37.000	38.630	36.800	38.210	37.815	12,828,090
2025-09-16	35.610	37.470	35.610	37.240	36.855	8,200,568
2025-09-15	35.570	36.690	35.570	35.800	35.430	4,859,600
2025-09-12	36.190	36.590	35.600	35.800	35.430	5,052,500
2025-09-11	35.040	36.510	34.920	36.400	36.024	6,167,610
2025-09-10	35.900	36.540	35.050	35.390	35.024	5,799,930
2025-09-09	37.390	37.390	36.180	36.280	35.905	9,606,214
2025-09-08	35.000	37.940	35.000	37.760	37.370	13,397,170
2025-09-05	33.770	35.180	33.600	35.110	34.747	5,155,757
2025-09-04	34.480	35.120	32.970	33.700	33.352	5,309,063
2025-09-03	35.570	36.040	34.350	34.460	34.104	6,072,447
2025-09-02	35.000	36.440	33.670	35.970	35.598	10,651,698
2025-09-01	35.050	35.580	34.710	35.040	34.678	5,347,593
2025-08-29	35.400	36.070	34.790	35.280	34.916	6,105,529
2025-08-28	35.140	35.650	33.790	35.390	35.024	8,980,035
2025-08-27	37.950	38.520	35.350	35.500	35.133	12,610,528
2025-08-26	38.820	38.820	37.890	38.210	37.815	7,829,963
2025-08-25	39.200	39.880	38.330	39.100	38.696	9,991,915
2025-08-22	38.010	39.100	37.910	39.100	38.696	8,305,953
2025-08-21	38.700	39.050	37.850	38.280	37.885	6,805,604
2025-08-20	39.070	39.710	37.730	38.330	37.934	8,478,746
2025-08-19	40.510	40.510	38.530	39.060	38.657	14,292,065
2025-08-18	39.000	41.400	37.770	41.220	40.794	20,588,429
2025-08-15	37.420	39.500	37.420	38.970	38.567	15,522,879
2025-08-14	38.030	39.400	37.460	37.820	37.429	13,867,004
2025-08-13	37.800	39.110	37.660	38.310	37.914	12,280,462
2025-08-12	38.660	39.080	37.710	37.970	37.578	12,816,444
2025-08-11	37.810	40.500	37.540	39.410	39.003	20,536,900
2025-08-08	39.700	40.250	38.250	38.440	38.043	14,376,017
2025-08-07	40.000	40.650	39.080	40.480	40.062	24,421,150
2025-08-06	35.490	42.670	35.490	41.900	41.467	30,154,046
2025-08-05	33.380	38.100	33.330	36.140	35.767	24,021,003
2025-08-04	31.720	32.960	31.680	32.940	32.600	7,830,526
2025-08-01	32.200	32.820	31.800	31.880	31.551	6,773,879
2025-07-31	32.400	33.500	32.100	32.500	32.164	8,814,456
2025-07-30	34.420	34.420	32.500	32.850	32.511	13,339,712
2025-07-29	33.490	35.270	32.520	34.760	34.401	18,212,340
2025-07-28	32.150	34.270	32.000	33.940	33.589	18,191,662

← NewerPage 5 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.