Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.060	11.360	10.970	11.360	11.360	15,040,062
2024-04-24	10.230	10.360	10.160	10.330	10.330	2,050,650
2024-04-23	10.210	10.330	10.120	10.170	10.170	1,911,294
2024-04-22	10.310	10.430	10.190	10.270	10.270	1,791,560
2024-04-19	10.410	10.470	10.260	10.300	10.300	2,104,912
2024-04-18	10.680	10.710	10.400	10.430	10.430	3,016,100
2024-04-17	10.090	10.640	10.080	10.630	10.630	3,575,792
2024-04-16	10.560	10.600	10.000	10.030	10.030	4,113,030
2024-04-15	10.640	10.760	10.380	10.560	10.560	4,076,812
2024-04-12	10.900	10.950	10.600	10.640	10.640	4,152,160
2024-04-11	10.810	11.020	10.730	10.950	10.950	6,093,083
2024-04-10	10.630	11.270	10.600	10.890	10.890	10,282,523
2024-04-09	10.550	10.670	10.440	10.650	10.650	3,673,385
2024-04-08	10.480	10.610	10.390	10.510	10.510	3,331,432
2024-04-03	10.490	10.580	10.400	10.480	10.480	1,875,270
2024-04-02	10.490	10.680	10.440	10.540	10.540	3,107,702
2024-04-01	10.310	10.450	10.300	10.430	10.430	1,769,927
2024-03-29	10.130	10.290	10.090	10.290	10.290	902,590
2024-03-28	10.010	10.180	9.970	10.130	10.130	2,061,270
2024-03-27	10.300	10.360	10.000	10.000	10.000	2,324,400
2024-03-26	10.200	10.330	10.140	10.300	10.300	1,813,138
2024-03-25	10.420	10.500	10.200	10.200	10.200	1,966,260
2024-03-22	10.500	10.550	10.360	10.420	10.420	2,435,000
2024-03-21	10.550	10.580	10.460	10.530	10.530	1,829,580
2024-03-20	10.560	10.590	10.500	10.550	10.550	1,835,041
2024-03-19	10.550	10.620	10.510	10.550	10.550	2,646,280
2024-03-18	10.540	10.590	10.460	10.560	10.560	2,759,943
2024-03-15	10.410	10.510	10.360	10.480	10.480	1,875,792
2024-03-14	10.470	10.500	10.320	10.410	10.410	2,252,613
2024-03-13	10.530	10.530	10.360	10.470	10.470	2,130,970
2024-03-12	10.520	10.600	10.420	10.450	10.450	3,664,370
2024-03-11	10.310	10.610	10.310	10.550	10.550	4,989,812
2024-03-08	10.400	10.520	10.270	10.340	10.340	3,684,482
2024-03-07	10.280	10.550	10.180	10.460	10.460	6,951,045
2024-03-06	10.080	10.520	10.060	10.370	10.370	6,378,782
2024-03-05	10.300	10.300	10.030	10.060	10.060	2,292,310
2024-03-04	10.180	10.230	9.990	10.170	10.170	2,240,240
2024-03-01	10.160	10.280	10.080	10.170	10.170	2,535,990
2024-02-29	9.960	10.180	9.910	10.180	10.180	2,635,904
2024-02-28	10.280	10.510	10.000	10.000	10.000	4,490,219
2024-02-27	10.140	10.260	10.000	10.260	10.260	2,501,890
2024-02-26	10.220	10.360	10.070	10.150	10.150	2,681,281
2024-02-23	10.080	10.200	10.020	10.200	10.200	2,594,488
2024-02-22	10.000	10.130	9.920	10.080	10.080	2,295,283
2024-02-21	9.970	10.260	9.770	10.000	10.000	2,959,363
2024-02-20	9.960	9.990	9.830	9.970	9.970	2,198,712
2024-02-19	10.090	10.130	9.850	9.990	9.990	3,600,230
2024-02-08	9.650	10.180	9.620	9.960	9.960	4,612,564
2024-02-07	9.300	9.630	9.200	9.600	9.600	5,215,340
2024-02-06	8.620	9.340	8.510	9.260	9.260	4,438,070
2024-02-05	9.180	9.180	8.490	8.630	8.630	3,965,052
2024-02-02	9.690	9.740	9.000	9.190	9.190	3,445,530
2024-02-01	9.840	9.940	9.610	9.650	9.650	2,409,050
2024-01-31	10.070	10.240	9.810	9.850	9.850	2,504,740
2024-01-30	10.170	10.400	10.090	10.100	10.100	1,667,930
2024-01-29	10.450	10.450	10.270	10.280	10.280	2,084,340
2024-01-26	10.380	10.500	10.320	10.380	10.380	1,800,360
2024-01-25	9.970	10.380	9.910	10.370	10.370	3,463,190
2024-01-24	10.030	10.090	9.620	9.950	9.950	2,160,870
2024-01-23	9.710	9.980	9.550	9.890	9.890	2,333,460

← NewerPage 11 of 21 · 1,213 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.