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
2025-04-23	21.500	22.370	21.320	22.000	15.043	8,550,925
2025-04-22	21.140	21.930	20.890	21.600	14.770	9,234,412
2025-04-21	21.080	21.290	20.660	21.140	14.455	6,099,258
2025-04-18	20.870	21.280	20.800	21.090	14.421	7,095,756
2025-04-17	19.900	21.560	19.880	21.080	14.414	10,334,673
2025-04-16	20.510	20.530	19.830	20.050	13.710	4,675,261
2025-04-15	20.270	20.740	20.270	20.520	14.031	5,356,476
2025-04-14	19.910	20.750	19.870	20.290	13.874	8,512,354
2025-04-11	18.710	19.800	18.580	19.470	13.313	5,911,316
2025-04-10	18.500	19.080	18.420	18.840	12.883	6,890,972
2025-04-09	17.860	18.500	16.380	18.300	12.513	8,757,511
2025-04-08	19.000	19.480	17.550	18.200	12.445	11,440,179
2025-04-07	20.090	20.600	19.260	19.260	13.170	8,665,324
2025-04-03	20.610	21.430	20.600	21.400	14.633	11,018,283
2025-04-02	21.480	21.760	20.990	21.060	14.401	11,784,058
2025-04-01	20.780	21.630	20.370	21.630	14.790	17,086,711
2025-03-31	21.000	21.990	20.410	20.660	14.127	18,675,330
2025-03-28	22.180	24.000	21.330	21.500	14.702	29,218,958
2025-03-27	19.790	21.820	19.650	21.820	14.920	18,205,722
2025-03-26	19.200	19.870	19.180	19.840	13.566	3,143,879
2025-03-25	19.130	19.410	18.980	19.300	13.197	1,820,992
2025-03-24	19.370	19.400	18.800	19.130	13.081	2,562,389
2025-03-21	19.580	19.690	19.280	19.390	13.259	2,130,963
2025-03-20	19.770	19.830	19.630	19.660	13.443	1,800,173
2025-03-19	19.900	19.930	19.680	19.760	13.512	1,766,147
2025-03-18	20.050	20.100	19.800	19.850	13.573	2,416,929
2025-03-17	19.710	20.130	19.670	19.930	13.628	4,000,384
2025-03-14	19.200	19.770	19.150	19.590	13.395	3,078,284
2025-03-13	19.180	19.300	19.070	19.220	13.142	2,211,621
2025-03-12	19.340	19.500	19.130	19.250	13.163	2,018,816
2025-03-11	19.180	19.340	19.030	19.340	13.224	2,013,571
2025-03-10	19.400	19.620	19.330	19.370	13.245	1,806,729
2025-03-07	19.410	19.590	19.330	19.430	13.286	2,025,023
2025-03-06	19.550	19.740	19.500	19.540	13.361	2,617,580
2025-03-05	19.620	19.730	19.400	19.500	13.334	2,073,630
2025-03-04	19.500	19.760	19.390	19.680	13.457	2,424,610
2025-03-03	19.330	19.640	19.280	19.570	13.382	2,798,592
2025-02-28	19.580	19.620	19.170	19.190	13.122	2,794,780
2025-02-27	19.780	19.880	19.370	19.620	13.416	2,803,711
2025-02-26	19.590	19.960	19.500	19.860	13.580	3,269,681
2025-02-25	19.450	19.830	19.330	19.580	13.389	2,948,415
2025-02-24	19.550	19.620	19.410	19.560	13.375	2,442,445
2025-02-21	19.550	19.600	19.340	19.550	13.368	3,013,130
2025-02-20	19.150	19.590	19.070	19.590	13.395	3,537,482
2025-02-19	18.680	19.150	18.660	19.150	13.095	2,245,264
2025-02-18	19.230	19.320	18.600	18.680	12.773	2,385,321
2025-02-17	19.380	19.380	19.060	19.210	13.136	2,351,721
2025-02-14	19.340	19.490	19.130	19.190	13.122	2,192,240
2025-02-13	19.630	19.770	19.310	19.350	13.231	3,497,007
2025-02-12	19.670	19.690	19.490	19.660	13.443	2,179,245
2025-02-11	19.620	19.650	19.420	19.590	13.395	1,834,518
2025-02-10	19.410	19.620	19.280	19.610	13.409	2,941,638
2025-02-07	19.250	19.520	19.200	19.400	13.266	3,053,821
2025-02-06	18.950	19.310	18.830	19.250	13.163	2,516,514
2025-02-05	18.900	19.140	18.860	18.970	12.972	1,775,815
2025-01-27	19.250	19.360	18.930	18.970	12.972	1,635,869
2025-01-24	19.080	19.650	18.990	19.160	13.101	3,317,018
2025-01-23	19.100	19.330	18.980	19.030	13.012	2,256,474
2025-01-22	19.100	19.160	18.880	18.940	12.951	1,261,855
2025-01-21	19.000	19.170	18.860	19.060	13.033	1,825,956

← NewerPage 7 of 15 · 854 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.