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
2025-04-28	23.460	25.990	23.460	24.880	24.440	12,331,020
2025-04-25	24.010	24.440	23.520	23.720	23.300	8,286,250
2025-04-24	22.760	25.060	22.710	24.230	23.801	12,373,448
2025-04-23	22.330	22.880	22.260	22.800	22.397	3,608,565
2025-04-22	21.890	22.510	21.890	22.330	21.935	3,499,279
2025-04-21	21.160	22.370	21.160	22.130	21.738	3,967,421
2025-04-18	20.990	21.550	20.910	21.270	20.894	3,574,716
2025-04-17	20.340	20.960	20.340	20.800	20.432	1,853,862
2025-04-16	20.790	21.020	20.110	20.520	20.157	2,152,428
2025-04-15	20.850	21.200	20.730	21.000	20.628	2,321,538
2025-04-14	20.860	21.160	20.680	20.810	20.442	2,678,870
2025-04-11	20.440	20.880	20.140	20.490	20.127	3,115,440
2025-04-10	20.200	20.880	20.200	20.500	20.137	4,149,870
2025-04-09	18.700	19.970	17.180	19.710	19.361	5,057,564
2025-04-08	18.790	19.870	18.560	18.970	18.634	4,673,564
2025-04-07	20.480	21.480	18.420	18.430	18.104	6,440,553
2025-04-03	23.520	23.830	22.750	23.020	22.613	3,340,200
2025-04-02	23.490	24.160	23.410	23.730	23.310	2,174,600
2025-04-01	23.590	24.060	23.540	23.550	23.133	2,547,340
2025-03-31	23.610	23.740	22.880	23.600	23.182	3,279,411
2025-03-28	24.840	25.080	23.710	23.790	23.369	4,341,751
2025-03-27	24.650	25.230	24.200	24.850	24.410	4,937,900
2025-03-26	23.700	25.280	23.490	24.730	24.292	6,618,115
2025-03-25	23.370	24.090	23.300	23.710	23.290	3,793,050
2025-03-24	24.860	24.950	22.750	23.600	23.182	6,123,048
2025-03-21	25.590	25.720	24.730	24.900	24.459	4,972,860
2025-03-20	25.400	26.010	25.030	25.660	25.206	6,513,874
2025-03-19	25.300	25.940	25.240	25.400	24.951	6,446,430
2025-03-18	24.860	25.560	24.690	25.540	25.088	7,885,783
2025-03-17	24.360	24.880	24.110	24.800	24.361	4,076,104
2025-03-14	24.020	24.350	23.610	24.280	23.850	3,669,554
2025-03-13	24.800	24.880	23.700	24.130	23.703	5,512,170
2025-03-12	24.410	25.010	24.150	24.800	24.361	6,555,366
2025-03-11	24.240	24.760	23.700	24.420	23.988	4,218,322
2025-03-10	24.140	25.050	24.140	24.580	24.145	6,106,629
2025-03-07	24.300	24.700	23.990	24.140	23.713	4,356,651
2025-03-06	24.460	24.600	24.220	24.380	23.949	5,713,831
2025-03-05	23.870	24.600	23.430	24.380	23.949	6,122,526
2025-03-04	23.520	24.250	23.380	24.050	23.624	3,450,536
2025-03-03	24.560	24.690	23.630	23.890	23.467	5,045,832
2025-02-28	24.980	25.600	24.240	24.260	23.831	7,246,729
2025-02-27	25.400	25.580	24.640	25.160	24.715	6,230,615
2025-02-26	25.060	25.990	24.800	25.280	24.833	8,918,916
2025-02-25	24.680	25.370	24.500	24.850	24.410	6,186,142
2025-02-24	24.900	25.650	24.720	25.080	24.636	9,481,392
2025-02-21	24.400	24.640	24.020	24.560	24.125	8,181,615
2025-02-20	23.150	25.160	23.010	24.750	24.312	10,353,165
2025-02-19	22.110	23.230	22.100	23.180	22.770	4,615,048
2025-02-18	22.980	23.060	22.070	22.160	21.768	3,411,112
2025-02-17	22.690	23.190	22.650	23.030	22.623	3,181,190
2025-02-14	22.850	23.140	22.620	22.770	22.367	2,904,643
2025-02-13	23.400	23.780	22.930	22.930	22.524	3,994,784
2025-02-12	22.700	23.550	22.620	23.530	23.114	6,290,391
2025-02-11	22.980	22.990	22.480	22.870	22.465	3,212,350
2025-02-10	22.870	23.070	22.720	22.980	22.573	3,105,774
2025-02-07	23.070	23.240	22.600	22.920	22.514	4,720,125
2025-02-06	22.350	23.090	22.230	23.040	22.632	3,646,250
2025-02-05	22.040	22.460	21.920	22.350	21.955	2,138,770
2025-01-27	22.610	22.840	21.920	21.920	21.532	2,733,186
2025-01-24	22.620	22.810	22.410	22.620	22.220	2,956,096

← NewerPage 7 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.