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
2025-01-23	22.500	22.840	22.280	22.370	21.974	2,933,057
2025-01-22	22.450	22.530	22.090	22.230	21.837	2,055,326
2025-01-21	22.400	22.850	22.220	22.530	22.131	3,818,034
2025-01-20	21.910	22.400	21.910	22.230	21.837	2,963,409
2025-01-17	21.890	22.100	21.560	21.760	21.375	2,099,878
2025-01-16	22.090	22.150	21.560	21.860	21.473	2,767,478
2025-01-15	22.230	22.450	21.810	21.870	21.483	3,247,200
2025-01-14	20.980	22.230	20.980	22.230	21.837	4,623,811
2025-01-13	20.620	21.120	19.970	20.820	20.452	2,418,193
2025-01-10	21.160	21.990	20.820	20.820	20.452	3,876,715
2025-01-09	20.750	21.390	20.710	21.160	20.786	2,532,196
2025-01-08	20.880	21.100	20.120	20.920	20.550	2,761,645
2025-01-07	20.290	20.930	20.210	20.930	20.560	2,938,999
2025-01-06	20.360	20.580	19.610	20.290	19.931	2,359,934
2025-01-03	21.270	21.430	20.260	20.300	19.941	3,418,366
2025-01-02	21.800	22.190	20.930	21.220	20.845	3,461,679
2024-12-31	23.180	23.180	21.810	21.860	21.473	3,866,710
2024-12-30	22.950	23.450	22.350	22.900	22.495	3,090,837
2024-12-27	23.460	23.750	23.120	23.180	22.770	4,139,621
2024-12-26	22.860	23.480	22.420	23.240	22.829	4,349,121
2024-12-25	23.300	23.690	22.010	22.610	22.210	5,557,380
2024-12-24	22.960	24.030	22.890	23.530	23.114	5,344,895
2024-12-23	24.110	24.110	22.300	22.780	22.377	6,123,981
2024-12-20	23.600	24.400	23.440	24.160	23.733	5,468,869
2024-12-19	23.280	23.930	22.660	23.740	23.320	5,412,427
2024-12-18	23.500	23.780	22.900	23.340	22.927	5,511,859
2024-12-17	25.300	25.670	23.470	23.510	23.094	7,565,262
2024-12-16	25.660	25.920	24.970	25.250	24.803	6,392,815
2024-12-13	26.540	27.640	25.900	25.930	25.471	10,253,190
2024-12-12	27.370	27.440	26.360	26.840	26.365	11,386,303
2024-12-11	27.000	28.000	26.390	27.920	27.426	16,600,946
2024-12-10	27.060	28.790	26.030	27.160	26.679	21,991,965
2024-12-09	24.560	26.880	24.350	26.500	26.031	18,001,771
2024-12-06	25.510	25.630	24.370	24.680	24.243	10,394,139
2024-12-05	24.900	25.980	24.440	25.510	25.059	11,776,594
2024-12-04	25.130	26.680	24.810	25.220	24.774	13,446,467
2024-12-03	25.530	26.970	25.100	25.860	25.402	19,932,178
2024-12-02	24.720	25.880	24.590	25.030	24.587	15,630,506
2024-11-29	23.160	26.810	22.490	24.570	24.135	20,085,544
2024-11-28	22.950	23.940	22.500	23.290	22.878	10,573,997
2024-11-27	22.400	23.100	21.750	23.100	22.691	7,689,870
2024-11-26	24.500	24.820	22.640	22.820	22.416	11,510,738
2024-11-25	23.280	24.080	22.930	23.970	23.546	11,646,075
2024-11-22	23.780	24.880	22.600	22.790	22.387	9,156,000
2024-11-21	23.320	24.280	23.300	24.010	23.585	10,889,491
2024-11-20	21.850	23.880	21.850	23.320	22.907	10,467,157
2024-11-19	21.210	22.070	21.090	21.980	21.591	5,581,147
2024-11-18	22.550	22.630	20.810	21.060	20.687	7,803,907
2024-11-15	24.290	24.530	22.790	22.790	22.387	11,563,398
2024-11-14	23.700	25.290	23.580	24.290	23.860	16,843,691
2024-11-13	23.450	24.300	23.050	23.920	23.497	9,831,755
2024-11-12	23.430	24.300	23.000	23.570	23.153	12,051,806
2024-11-11	22.550	23.290	22.550	23.290	22.878	6,943,638
2024-11-08	23.260	23.410	22.760	22.810	22.406	8,219,368
2024-11-07	22.800	23.260	22.630	22.970	22.564	8,083,463
2024-11-06	22.780	24.200	22.780	23.250	22.839	13,843,702
2024-11-05	22.120	22.550	21.960	22.480	22.082	5,997,980
2024-11-04	21.340	22.220	21.160	22.130	21.738	4,760,182
2024-11-01	22.690	22.980	21.230	21.440	21.061	7,661,622
2024-10-31	22.890	23.300	22.610	23.020	22.613	9,873,602

← NewerPage 8 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.