Jiangsu Evergreen New Material Technology Inc. Co. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 17.280 | 17.400 | 16.900 | 16.930 | 11.577 | 2,194,292 |
| 2024-07-23 | 17.800 | 17.910 | 17.320 | 17.320 | 11.843 | 2,782,300 |
| 2024-07-22 | 17.790 | 18.610 | 17.770 | 17.950 | 12.274 | 3,634,075 |
| 2024-07-19 | 17.570 | 18.080 | 17.400 | 17.820 | 12.185 | 2,195,318 |
| 2024-07-18 | 17.500 | 17.740 | 17.250 | 17.630 | 12.055 | 2,017,966 |
| 2024-07-17 | 17.800 | 17.940 | 17.540 | 17.570 | 12.014 | 1,766,614 |
| 2024-07-16 | 17.760 | 17.980 | 17.650 | 17.890 | 12.233 | 1,898,582 |
| 2024-07-15 | 18.100 | 18.450 | 17.750 | 17.860 | 12.212 | 2,998,009 |
| 2024-07-12 | 18.450 | 18.660 | 18.280 | 18.420 | 12.595 | 2,483,580 |
| 2024-07-11 | 18.250 | 18.500 | 18.050 | 18.490 | 12.643 | 3,847,427 |
| 2024-07-10 | 17.970 | 18.210 | 17.910 | 17.940 | 12.267 | 2,224,742 |
| 2024-07-09 | 17.890 | 18.200 | 17.620 | 18.160 | 12.418 | 3,090,859 |
| 2024-07-08 | 18.330 | 18.330 | 17.800 | 17.900 | 12.240 | 3,245,478 |
| 2024-07-05 | 18.300 | 18.300 | 18.300 | 18.300 | 12.513 | 0 |
| 2024-07-04 | 17.570 | 18.330 | 17.570 | 18.300 | 12.513 | 6,589,880 |
| 2024-07-03 | 17.700 | 17.900 | 17.510 | 17.720 | 12.117 | 2,618,191 |
| 2024-07-02 | 17.990 | 18.280 | 17.690 | 17.790 | 12.165 | 5,069,246 |
| 2024-07-01 | 17.280 | 18.060 | 17.140 | 17.970 | 12.288 | 5,215,568 |
| 2024-06-28 | 17.060 | 17.520 | 16.950 | 17.210 | 11.768 | 3,857,957 |
| 2024-06-27 | 17.130 | 17.350 | 17.060 | 17.120 | 11.707 | 5,127,272 |
| 2024-06-26 | 16.400 | 17.250 | 16.260 | 17.200 | 11.761 | 5,797,482 |
| 2024-06-25 | 16.400 | 16.680 | 16.300 | 16.420 | 11.228 | 3,064,031 |
| 2024-06-24 | 17.420 | 17.550 | 16.400 | 16.510 | 11.289 | 6,469,892 |
| 2024-06-21 | 17.880 | 17.880 | 17.470 | 17.700 | 12.103 | 4,216,437 |
| 2024-06-20 | 18.480 | 18.520 | 17.880 | 17.910 | 12.247 | 4,076,892 |
| 2024-06-19 | 18.700 | 18.790 | 18.400 | 18.460 | 12.623 | 3,130,803 |
| 2024-06-18 | 18.560 | 18.780 | 18.560 | 18.650 | 12.753 | 3,432,373 |
| 2024-06-17 | 18.650 | 18.730 | 18.410 | 18.480 | 12.636 | 3,445,842 |
| 2024-06-14 | 18.830 | 18.980 | 18.500 | 18.650 | 12.753 | 4,922,428 |
| 2024-06-13 | 19.210 | 19.500 | 18.960 | 18.990 | 12.985 | 5,761,530 |
| 2024-06-12 | 19.000 | 19.640 | 18.760 | 19.310 | 13.204 | 7,241,365 |
| 2024-06-11 | 18.280 | 19.170 | 18.280 | 19.150 | 13.095 | 5,452,587 |
| 2024-06-07 | 18.160 | 18.660 | 18.160 | 18.440 | 12.609 | 4,897,630 |
| 2024-06-06 | 18.920 | 19.050 | 17.860 | 18.020 | 12.322 | 7,149,303 |
| 2024-06-05 | 19.660 | 19.660 | 18.760 | 18.800 | 12.855 | 6,313,604 |
| 2024-06-04 | 19.560 | 19.850 | 19.430 | 19.690 | 13.464 | 4,434,384 |
| 2024-06-03 | 20.140 | 20.140 | 19.370 | 19.530 | 13.354 | 7,159,637 |
| 2024-05-31 | 20.400 | 20.600 | 20.100 | 20.120 | 13.758 | 6,945,247 |
| 2024-05-30 | 20.600 | 21.200 | 19.890 | 20.580 | 14.072 | 12,693,333 |
| 2024-05-29 | 21.020 | 21.370 | 20.570 | 20.880 | 14.278 | 11,907,881 |
| 2024-05-28 | 22.100 | 22.520 | 21.190 | 21.370 | 14.613 | 17,683,548 |
| 2024-05-27 | 21.090 | 23.230 | 20.770 | 22.570 | 15.433 | 23,912,182 |
| 2024-05-24 | 20.730 | 21.620 | 20.300 | 21.350 | 14.599 | 14,145,347 |
| 2024-05-23 | 20.800 | 21.470 | 20.710 | 21.010 | 14.366 | 13,356,983 |
| 2024-05-22 | 21.220 | 21.370 | 20.770 | 20.990 | 14.353 | 13,409,218 |
| 2024-05-21 | 21.600 | 22.360 | 20.920 | 21.380 | 14.619 | 21,863,716 |
| 2024-05-20 | 33.990 | 33.990 | 31.880 | 31.900 | 14.886 | 36,891,842 |
| 2024-05-17 | 35.420 | 35.420 | 35.060 | 35.420 | 16.529 | 40,210,848 |
| 2024-05-16 | 32.200 | 32.200 | 32.200 | 32.200 | 15.026 | 3,882,489 |
| 2024-05-15 | 29.860 | 29.870 | 29.210 | 29.270 | 13.659 | 3,529,803 |
| 2024-05-14 | 29.800 | 30.090 | 29.480 | 29.520 | 13.775 | 2,468,385 |
| 2024-05-13 | 30.010 | 30.010 | 29.260 | 29.560 | 13.794 | 2,506,011 |
| 2024-05-10 | 30.400 | 30.640 | 29.960 | 30.080 | 14.037 | 3,594,103 |
| 2024-05-09 | 30.640 | 30.820 | 30.350 | 30.450 | 14.210 | 4,768,310 |
| 2024-05-08 | 30.990 | 30.990 | 30.360 | 30.580 | 14.270 | 5,783,901 |
| 2024-05-07 | 30.020 | 31.150 | 29.820 | 30.940 | 14.438 | 12,032,329 |
| 2024-05-06 | 29.210 | 29.980 | 29.210 | 29.690 | 13.855 | 4,485,050 |
| 2024-04-30 | 29.010 | 29.260 | 28.900 | 29.060 | 13.561 | 2,714,848 |
| 2024-04-29 | 28.840 | 29.200 | 28.640 | 29.160 | 13.607 | 3,496,095 |
| 2024-04-26 | 28.800 | 29.090 | 28.640 | 28.880 | 13.477 | 3,213,099 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.0400 CNY |
| 2025-05-22 | 0.1500 CNY |
| 2024-05-21 | 0.3335 CNY |
| 2023-06-19 | 0.0900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.