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
2025-07-25	32.120	32.410	31.480	32.150	31.818	10,295,286
2025-07-24	32.300	32.970	31.900	32.280	31.947	12,942,421
2025-07-23	32.700	33.340	31.420	32.530	32.194	17,228,314
2025-07-22	34.240	35.280	33.710	34.130	33.777	23,151,284
2025-07-21	33.010	38.960	32.300	36.580	36.202	32,767,667
2025-07-18	34.500	36.340	33.200	33.600	33.253	36,060,063
2025-07-17	30.000	33.590	29.180	33.590	32.996	26,250,430
2025-07-16	27.130	28.180	26.830	27.990	27.495	12,434,433
2025-07-15	27.180	27.480	26.750	27.120	26.640	6,534,755
2025-07-14	26.410	27.510	26.230	27.300	26.817	8,879,609
2025-07-11	26.520	26.700	26.000	26.450	25.982	3,280,910
2025-07-10	26.510	26.680	26.240	26.500	26.031	2,511,508
2025-07-09	26.880	27.150	26.510	26.620	26.149	3,210,490
2025-07-08	26.780	27.100	26.330	26.880	26.404	5,548,515
2025-07-07	25.910	26.820	25.770	26.770	26.296	4,166,130
2025-07-04	26.300	26.360	25.780	25.910	25.452	2,319,800
2025-07-03	26.230	26.630	26.160	26.400	25.933	2,266,801
2025-07-02	26.580	26.780	26.220	26.360	25.894	2,684,500
2025-07-01	26.660	26.740	26.170	26.500	26.031	3,269,440
2025-06-30	26.500	26.750	26.380	26.710	26.237	3,974,300
2025-06-27	26.740	27.150	26.330	26.510	26.041	4,533,400
2025-06-26	26.510	26.890	26.260	26.410	25.943	6,061,091
2025-06-25	25.760	27.080	25.290	26.610	26.139	9,838,081
2025-06-24	24.580	25.480	24.570	25.380	24.931	3,255,430
2025-06-23	24.300	24.640	24.110	24.550	24.116	1,994,290
2025-06-20	24.630	24.950	24.180	24.330	23.899	2,508,300
2025-06-19	25.000	25.380	24.580	24.670	24.233	2,915,760
2025-06-18	25.000	25.250	24.830	25.020	24.577	2,336,530
2025-06-17	25.690	25.880	24.900	25.070	24.626	2,963,050
2025-06-16	25.700	26.190	25.530	25.720	25.265	2,337,700
2025-06-13	26.220	26.310	25.440	25.700	25.245	2,933,900
2025-06-12	26.360	26.480	26.060	26.260	25.795	3,017,710
2025-06-11	25.510	26.970	25.510	26.540	26.070	6,376,407
2025-06-10	26.120	26.290	25.250	25.500	25.049	4,764,790
2025-06-09	26.240	26.720	26.010	26.250	25.786	4,545,997
2025-06-06	26.360	26.690	26.010	26.240	25.776	3,301,100
2025-06-05	25.920	26.560	25.580	26.330	25.864	4,272,324
2025-06-04	26.080	26.270	25.820	25.930	25.471	3,274,760
2025-06-03	26.100	26.480	25.940	26.110	25.648	3,679,712
2025-05-30	26.600	26.650	25.940	26.240	25.776	5,568,103
2025-05-29	26.800	26.990	26.410	26.540	26.070	6,818,988
2025-05-28	26.880	27.280	26.520	26.950	26.473	5,236,369
2025-05-27	27.800	27.800	26.940	27.230	26.748	9,653,698
2025-05-26	27.020	28.400	27.020	28.250	27.750	13,392,799
2025-05-23	27.650	27.690	27.250	27.260	26.778	11,975,943
2025-05-22	26.320	27.260	26.230	26.290	25.825	5,247,080
2025-05-21	26.490	26.760	26.100	26.500	26.031	5,747,600
2025-05-20	27.270	27.430	26.720	27.050	26.571	6,164,500
2025-05-19	26.860	27.580	26.000	27.420	26.935	9,456,188
2025-05-16	26.350	27.900	26.110	27.100	26.620	11,690,620
2025-05-15	26.140	27.290	26.100	26.330	25.864	5,377,390
2025-05-14	26.400	26.910	26.260	26.440	25.972	6,033,320
2025-05-13	26.910	27.670	26.560	26.790	26.316	7,080,220
2025-05-12	26.600	26.900	26.180	26.720	26.247	6,699,307
2025-05-09	26.750	26.980	26.100	26.400	25.933	7,770,184
2025-05-08	27.160	27.280	26.490	26.910	26.434	9,979,983
2025-05-07	27.230	27.580	26.690	27.170	26.689	13,937,604
2025-05-06	25.400	27.870	25.060	27.180	26.699	17,371,371
2025-04-30	26.000	26.100	24.810	25.400	24.951	15,117,233
2025-04-29	24.470	27.150	24.470	26.330	25.864	20,018,552

← NewerPage 6 of 21 · 1,219 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.