Jiangsu New Energy Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.500	13.510	12.690	12.710	12.710	28,829,110
2025-04-25	12.430	13.830	12.390	13.370	13.370	43,519,536
2025-04-24	12.230	13.100	12.130	12.650	12.650	33,980,196
2025-04-23	12.250	12.730	12.250	12.330	12.330	20,870,388
2025-04-22	12.920	13.150	12.450	12.610	12.610	25,982,111
2025-04-21	12.650	13.200	12.630	13.010	13.010	23,331,371
2025-04-18	13.460	13.500	12.810	12.900	12.900	32,131,184
2025-04-17	13.560	14.290	13.270	13.720	13.720	30,498,009
2025-04-16	14.550	14.860	13.800	13.900	13.900	39,041,330
2025-04-15	14.880	15.150	14.350	14.780	14.780	54,918,837
2025-04-14	13.560	14.660	13.420	14.660	14.660	56,382,168
2025-04-11	14.100	14.210	13.280	13.330	13.330	39,551,487
2025-04-10	13.710	14.900	12.990	14.390	14.390	48,124,084
2025-04-09	15.320	15.720	14.220	14.220	14.220	55,430,310
2025-04-08	14.500	16.220	14.500	15.800	15.800	61,377,673
2025-04-07	14.000	16.340	13.680	15.150	15.150	71,525,726
2025-04-03	13.480	14.850	13.240	14.850	14.850	59,011,863
2025-04-02	13.520	14.550	12.740	13.500	13.500	54,246,937
2025-04-01	12.410	13.650	12.380	13.650	13.650	51,561,316
2025-03-31	11.350	12.410	11.100	12.410	12.410	45,868,150
2025-03-28	11.770	12.140	11.240	11.280	11.280	39,466,212
2025-03-27	12.940	13.440	11.880	11.890	11.890	51,890,141
2025-03-26	13.500	14.600	12.840	13.200	13.200	65,267,516
2025-03-25	11.850	13.280	11.580	13.280	13.280	40,398,483
2025-03-24	11.140	12.070	11.010	12.070	12.070	39,296,044
2025-03-21	10.680	11.200	10.680	10.970	10.970	17,431,532
2025-03-20	10.400	11.200	10.400	10.750	10.750	16,780,281
2025-03-19	10.200	10.570	10.150	10.400	10.400	9,626,693
2025-03-18	10.160	10.320	10.120	10.210	10.210	4,159,683
2025-03-17	10.150	10.200	10.110	10.200	10.200	3,989,528
2025-03-14	10.130	10.210	10.070	10.140	10.140	4,460,036
2025-03-13	10.020	10.130	9.980	10.120	10.120	4,661,800
2025-03-12	9.960	10.080	9.920	10.020	10.020	3,888,296
2025-03-11	9.920	9.960	9.860	9.960	9.960	2,200,124
2025-03-10	9.950	10.080	9.840	9.970	9.970	5,027,222
2025-03-07	9.730	9.860	9.650	9.860	9.860	3,244,500
2025-03-06	9.680	9.760	9.580	9.730	9.730	3,042,045
2025-03-05	9.800	9.800	9.600	9.640	9.640	2,917,058
2025-03-04	9.730	9.790	9.680	9.760	9.760	2,438,000
2025-03-03	9.730	9.860	9.680	9.720	9.720	3,303,486
2025-02-28	9.790	9.860	9.670	9.730	9.730	2,982,080
2025-02-27	9.850	9.860	9.680	9.790	9.790	3,224,650
2025-02-26	9.800	9.860	9.780	9.830	9.830	2,232,090
2025-02-25	9.880	9.910	9.770	9.790	9.790	2,521,108
2025-02-24	9.910	9.970	9.850	9.920	9.920	3,022,550
2025-02-21	9.910	9.950	9.820	9.910	9.910	3,152,062
2025-02-20	10.070	10.070	9.700	9.910	9.910	5,884,500
2025-02-19	10.030	10.060	9.970	10.040	10.040	2,186,980
2025-02-18	10.090	10.170	9.970	10.030	10.030	2,552,990
2025-02-17	10.010	10.100	9.970	10.080	10.080	2,753,550
2025-02-14	9.990	10.090	9.980	10.010	10.010	1,822,280
2025-02-13	10.120	10.130	9.970	9.970	9.970	2,482,100
2025-02-12	10.030	10.170	10.030	10.100	10.100	2,785,260
2025-02-11	10.060	10.140	10.000	10.110	10.110	2,736,870
2025-02-10	10.220	10.290	10.080	10.110	10.110	4,123,223
2025-02-07	10.180	10.180	10.020	10.090	10.090	4,902,538
2025-02-06	9.590	10.330	9.480	10.150	10.150	8,315,372
2025-02-05	9.720	9.740	9.510	9.540	9.540	2,283,280
2025-01-27	9.520	9.730	9.520	9.640	9.640	2,339,200
2025-01-24	9.540	9.570	9.400	9.540	9.540	1,944,420

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.1500 CNY
2022-07-28	0.1300 CNY
2021-06-23	0.1500 CNY
2020-07-16	0.1500 CNY
2019-06-27	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.