Nanjing Julong Science & Technology Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22.040 | 23.680 | 21.520 | 22.780 | 22.377 | 10,560,915 |
| 2024-10-29 | 23.100 | 23.280 | 22.060 | 22.090 | 21.699 | 9,928,390 |
| 2024-10-28 | 22.600 | 24.090 | 22.600 | 23.530 | 23.114 | 13,273,729 |
| 2024-10-25 | 21.820 | 22.640 | 21.720 | 22.530 | 22.131 | 6,577,725 |
| 2024-10-24 | 22.390 | 22.390 | 21.810 | 21.850 | 21.463 | 4,750,590 |
| 2024-10-23 | 22.250 | 22.990 | 21.940 | 22.080 | 21.689 | 8,872,443 |
| 2024-10-22 | 23.000 | 23.580 | 22.220 | 22.470 | 22.072 | 13,391,323 |
| 2024-10-21 | 21.450 | 23.480 | 21.260 | 22.790 | 22.387 | 12,898,663 |
| 2024-10-18 | 20.380 | 21.850 | 20.310 | 21.490 | 21.110 | 10,675,444 |
| 2024-10-17 | 20.700 | 21.480 | 20.250 | 20.510 | 20.147 | 6,055,066 |
| 2024-10-16 | 19.960 | 20.830 | 19.850 | 20.610 | 20.245 | 4,876,042 |
| 2024-10-15 | 20.030 | 20.830 | 19.830 | 20.380 | 20.019 | 6,358,839 |
| 2024-10-14 | 19.440 | 20.210 | 19.400 | 20.170 | 19.813 | 4,669,970 |
| 2024-10-11 | 20.500 | 20.700 | 19.180 | 19.530 | 19.184 | 6,074,113 |
| 2024-10-10 | 20.110 | 21.610 | 20.000 | 20.600 | 20.236 | 9,102,862 |
| 2024-10-09 | 21.870 | 22.090 | 19.630 | 19.810 | 19.459 | 9,790,692 |
| 2024-10-08 | 24.620 | 24.650 | 21.160 | 23.180 | 22.770 | 13,097,254 |
| 2024-09-30 | 19.010 | 21.080 | 18.350 | 20.700 | 20.334 | 12,339,390 |
| 2024-09-27 | 17.560 | 18.590 | 17.470 | 18.150 | 17.829 | 7,721,180 |
| 2024-09-26 | 17.000 | 17.370 | 16.840 | 17.340 | 17.033 | 3,750,634 |
| 2024-09-25 | 16.900 | 17.350 | 16.840 | 17.000 | 16.699 | 4,177,900 |
| 2024-09-24 | 16.310 | 16.750 | 16.150 | 16.750 | 16.454 | 3,560,770 |
| 2024-09-23 | 16.170 | 16.330 | 15.980 | 16.160 | 15.874 | 2,321,000 |
| 2024-09-20 | 16.690 | 16.690 | 16.080 | 16.140 | 15.854 | 2,501,400 |
| 2024-09-19 | 16.150 | 16.760 | 16.150 | 16.650 | 16.355 | 3,060,054 |
| 2024-09-18 | 16.250 | 16.370 | 15.780 | 16.110 | 15.825 | 2,331,570 |
| 2024-09-13 | 16.850 | 16.980 | 16.270 | 16.280 | 15.992 | 2,170,500 |
| 2024-09-12 | 16.940 | 17.140 | 16.520 | 16.540 | 16.247 | 2,203,900 |
| 2024-09-11 | 16.900 | 17.120 | 16.780 | 16.980 | 16.680 | 2,145,420 |
| 2024-09-10 | 16.880 | 17.080 | 16.480 | 16.960 | 16.660 | 2,192,800 |
| 2024-09-09 | 16.610 | 16.970 | 16.410 | 16.770 | 16.473 | 1,919,450 |
| 2024-09-06 | 17.180 | 17.340 | 16.660 | 16.730 | 16.434 | 2,923,700 |
| 2024-09-05 | 17.270 | 17.350 | 17.060 | 17.180 | 16.876 | 2,965,200 |
| 2024-09-04 | 17.620 | 17.620 | 16.960 | 17.060 | 16.758 | 4,947,432 |
| 2024-09-03 | 17.340 | 18.100 | 17.200 | 17.880 | 17.564 | 5,856,000 |
| 2024-09-02 | 17.200 | 19.150 | 17.150 | 17.630 | 17.318 | 7,850,902 |
| 2024-08-30 | 16.730 | 17.390 | 16.680 | 17.150 | 16.847 | 3,428,900 |
| 2024-08-29 | 16.170 | 16.870 | 16.030 | 16.750 | 16.454 | 3,515,180 |
| 2024-08-28 | 16.120 | 16.440 | 16.020 | 16.240 | 15.953 | 2,441,000 |
| 2024-08-27 | 16.880 | 16.950 | 16.110 | 16.230 | 15.943 | 4,691,980 |
| 2024-08-26 | 16.780 | 17.390 | 16.640 | 17.360 | 17.053 | 3,309,300 |
| 2024-08-23 | 17.000 | 17.100 | 16.410 | 16.700 | 16.405 | 2,127,900 |
| 2024-08-22 | 17.250 | 17.280 | 16.750 | 16.750 | 16.454 | 2,186,700 |
| 2024-08-21 | 17.050 | 17.320 | 16.920 | 17.150 | 16.847 | 1,897,500 |
| 2024-08-20 | 17.380 | 17.580 | 16.930 | 17.010 | 16.709 | 2,851,000 |
| 2024-08-19 | 17.550 | 17.800 | 17.190 | 17.430 | 17.122 | 2,740,200 |
| 2024-08-16 | 17.780 | 17.910 | 17.350 | 17.420 | 17.112 | 3,412,260 |
| 2024-08-15 | 17.840 | 18.030 | 17.440 | 17.750 | 17.436 | 2,969,600 |
| 2024-08-14 | 18.050 | 18.070 | 17.760 | 17.790 | 17.475 | 2,504,950 |
| 2024-08-13 | 17.360 | 18.020 | 17.360 | 18.000 | 17.682 | 3,603,100 |
| 2024-08-12 | 17.950 | 18.150 | 17.400 | 17.520 | 17.210 | 4,864,004 |
| 2024-08-09 | 18.000 | 19.300 | 17.990 | 18.030 | 17.711 | 7,252,359 |
| 2024-08-08 | 18.190 | 18.310 | 17.460 | 17.690 | 17.377 | 4,350,490 |
| 2024-08-07 | 18.510 | 18.580 | 18.160 | 18.210 | 17.888 | 4,005,900 |
| 2024-08-06 | 18.850 | 18.890 | 18.170 | 18.480 | 18.153 | 5,476,433 |
| 2024-08-05 | 19.130 | 19.460 | 18.230 | 18.300 | 17.976 | 8,744,610 |
| 2024-08-02 | 19.150 | 19.970 | 19.100 | 19.490 | 19.145 | 10,745,199 |
| 2024-08-01 | 19.000 | 19.560 | 19.000 | 19.460 | 19.116 | 8,269,966 |
| 2024-07-31 | 18.800 | 19.660 | 18.700 | 19.300 | 18.959 | 10,859,022 |
| 2024-07-30 | 18.340 | 18.880 | 18.120 | 18.470 | 18.143 | 7,057,913 |
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.