Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.110	11.190	10.980	10.990	10.990	2,566,480
2024-07-22	11.200	11.360	11.090	11.130	11.130	3,147,301
2024-07-19	11.250	11.250	11.060	11.150	11.150	2,651,156
2024-07-18	11.030	11.260	10.930	11.210	11.210	3,459,110
2024-07-17	11.270	11.310	11.030	11.070	11.070	3,964,080
2024-07-16	11.400	11.460	11.220	11.270	11.270	3,634,633
2024-07-15	11.500	11.500	11.320	11.420	11.420	2,953,849
2024-07-12	11.630	11.680	11.490	11.500	11.500	2,893,800
2024-07-11	11.530	11.660	11.370	11.650	11.650	4,315,450
2024-07-10	11.650	11.740	11.370	11.400	11.400	4,304,378
2024-07-09	11.530	11.760	11.200	11.740	11.740	5,918,253
2024-07-08	11.460	11.600	11.360	11.470	11.470	3,475,374
2024-07-05	11.600	11.600	11.600	11.600	11.600	0
2024-07-04	11.660	11.870	11.570	11.600	11.600	4,306,640
2024-07-03	11.860	11.860	11.710	11.720	11.720	3,394,380
2024-07-02	11.940	11.970	11.740	11.900	11.900	4,989,350
2024-07-01	11.620	11.950	11.620	11.950	11.950	6,493,080
2024-06-28	11.400	11.770	11.360	11.620	11.620	5,371,883
2024-06-27	11.740	11.750	11.330	11.380	11.380	4,442,850
2024-06-26	11.620	11.920	11.560	11.900	11.900	5,449,480
2024-06-25	11.790	11.800	11.580	11.670	11.670	4,094,664
2024-06-24	11.960	12.080	11.710	11.730	11.730	5,275,290
2024-06-21	11.740	12.020	11.660	11.960	11.960	5,617,801
2024-06-20	12.030	12.090	11.730	11.740	11.740	6,191,350
2024-06-19	12.110	12.210	12.030	12.030	12.030	4,157,202
2024-06-18	12.060	12.240	11.970	12.140	12.140	5,010,388
2024-06-17	12.210	12.430	11.960	12.120	12.120	6,813,484
2024-06-14	12.300	12.480	12.200	12.260	12.260	6,710,107
2024-06-13	12.400	12.460	12.240	12.300	12.300	6,678,027
2024-06-12	12.280	12.470	12.190	12.400	12.400	6,691,560
2024-06-11	12.340	12.400	12.180	12.320	12.320	5,552,010
2024-06-07	12.330	12.400	12.210	12.360	12.360	6,283,050
2024-06-06	12.430	12.540	12.160	12.230	12.230	7,690,870
2024-06-05	12.700	12.760	12.390	12.390	12.390	6,164,780
2024-06-04	12.500	12.700	12.360	12.700	12.700	7,329,602
2024-06-03	12.680	12.830	12.390	12.510	12.510	9,555,960
2024-05-31	12.740	12.920	12.650	12.740	12.740	7,658,960
2024-05-30	13.220	13.320	12.730	12.860	12.860	13,515,562
2024-05-29	13.090	13.490	12.800	13.230	13.230	13,858,518
2024-05-28	13.010	13.450	12.990	13.240	13.240	16,413,102
2024-05-27	13.390	13.430	12.990	13.070	13.070	15,783,382
2024-05-24	13.060	13.600	13.050	13.260	13.260	19,670,370
2024-05-23	13.520	13.850	12.950	13.060	13.060	21,524,119
2024-05-22	14.000	14.070	13.580	13.660	13.660	18,103,543
2024-05-21	14.400	14.480	14.140	14.210	14.210	26,751,515
2024-05-20	13.450	14.650	13.140	14.520	14.520	35,711,394
2024-05-17	14.300	14.660	13.530	13.680	13.680	33,574,293
2024-05-16	13.660	14.790	13.330	14.460	14.460	40,913,363
2024-05-15	13.450	14.560	13.230	13.710	13.710	46,507,585
2024-05-14	12.080	13.410	11.830	13.410	13.410	32,267,449
2024-05-13	12.330	12.550	12.020	12.190	12.190	14,770,545
2024-05-10	11.760	12.150	11.750	12.010	12.010	11,061,789
2024-05-09	11.530	11.820	11.530	11.740	11.740	5,546,525
2024-05-08	11.660	11.940	11.610	11.630	11.630	9,971,994
2024-05-07	11.610	11.730	11.530	11.680	11.680	7,457,820
2024-05-06	11.440	11.680	11.350	11.660	11.660	11,843,024
2024-04-30	11.150	11.320	11.150	11.210	11.210	7,924,192
2024-04-29	11.070	11.200	10.960	11.190	11.190	9,715,310
2024-04-26	11.350	11.360	11.030	11.190	11.190	18,284,911
2024-04-25	11.060	11.360	10.970	11.360	11.360	15,040,062

← NewerPage 10 of 21 · 1,212 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.