Jiangsu Evergreen New Material Technology Inc. Co. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	21.330	21.690	19.200	19.590	19.590	8,853,169
2026-07-17	22.300	22.700	20.790	20.910	20.910	6,188,734
2026-07-16	23.510	23.960	22.260	22.340	22.340	6,072,508
2026-07-15	24.610	24.980	23.650	23.840	23.840	4,780,026
2026-07-14	24.260	24.550	23.000	24.400	24.400	8,299,834
2026-07-13	26.400	27.120	24.120	24.290	24.290	8,071,100
2026-07-10	28.070	28.900	26.800	26.800	26.800	8,191,472
2026-07-09	27.690	28.220	27.070	28.200	28.200	5,317,963
2026-07-08	28.340	28.560	26.780	27.460	27.460	6,158,591
2026-07-07	29.000	29.000	27.780	28.180	28.180	5,653,626
2026-07-06	29.190	29.800	28.200	29.020	29.020	8,378,020
2026-07-03	30.240	31.400	28.870	28.870	28.870	11,706,835
2026-07-02	30.500	32.700	30.010	31.360	31.360	11,225,361
2026-07-01	34.000	34.000	31.300	31.610	31.610	16,508,013
2026-06-30	29.740	32.740	29.710	32.740	32.740	5,688,791
2026-06-29	30.900	31.300	28.820	29.760	29.760	11,869,324
2026-06-26	30.500	32.200	30.400	30.830	30.830	11,865,012
2026-06-25	31.150	31.190	29.350	30.720	30.720	9,531,397
2026-06-24	29.900	30.720	28.820	30.580	30.580	11,331,399
2026-06-23	30.350	31.690	29.510	30.800	30.800	13,293,678
2026-06-22	28.750	30.500	28.750	29.720	29.720	9,881,779
2026-06-18	28.260	28.980	28.000	28.720	28.720	8,166,999
2026-06-17	28.100	28.480	26.910	28.400	28.400	12,280,051
2026-06-16	26.110	28.380	25.810	28.380	28.380	10,652,857
2026-06-15	24.400	25.800	24.220	25.800	25.800	10,866,295
2026-06-12	24.760	25.270	24.010	24.210	24.210	6,541,238
2026-06-11	24.470	25.050	24.050	24.450	24.450	5,972,357
2026-06-10	23.600	25.230	23.370	24.830	24.830	9,069,051
2026-06-09	23.300	23.910	23.300	23.680	23.680	4,837,134
2026-06-08	23.890	23.900	23.000	23.260	23.260	6,119,936
2026-06-05	24.040	24.860	23.520	24.300	24.300	5,182,801
2026-06-04	24.030	24.650	23.940	24.250	24.250	4,483,727
2026-06-03	23.900	24.700	23.870	24.280	24.280	5,198,897
2026-06-02	24.110	24.230	23.220	23.860	23.860	5,130,838
2026-06-01	23.800	24.740	23.800	24.230	24.230	7,365,599
2026-05-29	25.280	25.400	24.000	24.180	24.180	9,890,637
2026-05-28	25.020	25.820	24.960	25.210	25.210	5,551,159
2026-05-27	25.670	26.600	24.840	25.160	25.120	7,691,529
2026-05-26	26.670	26.990	25.220	25.840	25.799	11,837,551
2026-05-25	26.380	27.590	26.370	26.930	26.887	10,689,270
2026-05-22	26.490	26.960	25.800	26.390	26.348	12,002,842
2026-05-21	28.010	28.660	25.750	25.970	25.929	16,885,697
2026-05-20	27.170	29.200	26.840	28.180	28.135	15,427,485
2026-05-19	26.490	28.280	25.700	28.140	28.095	17,324,515
2026-05-18	25.070	27.030	24.680	27.030	26.987	12,422,352
2026-05-15	25.100	25.980	25.010	25.530	25.489	9,851,233
2026-05-14	24.500	26.500	24.500	24.800	24.761	9,235,153
2026-05-13	23.790	24.430	23.470	24.300	24.261	6,244,015
2026-05-12	24.080	24.280	23.610	23.990	23.952	5,769,903
2026-05-11	23.500	24.100	23.150	24.080	24.042	7,653,628
2026-05-08	23.000	23.940	23.000	23.740	23.702	8,433,192
2026-05-07	22.820	23.580	22.510	23.280	23.243	9,068,072
2026-05-06	22.050	23.100	22.000	22.840	22.804	13,033,099
2026-04-30	22.360	23.300	22.070	22.070	22.035	10,805,758
2026-04-29	22.450	22.980	22.330	22.660	22.624	17,557,527
2026-04-28	22.220	23.270	21.020	22.500	22.464	25,247,637
2026-04-27	20.500	21.480	20.500	21.480	21.446	7,868,764
2026-04-24	18.410	19.850	18.410	19.530	19.499	7,992,955
2026-04-23	18.700	19.110	18.480	18.600	18.570	3,423,000
2026-04-22	18.610	18.810	18.470	18.630	18.600	2,768,512

← NewerPage 2 of 5 · 243 trading daysOlder →

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.