Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	10.360	10.430	9.600	9.700	9.700	3,130,750
2024-01-19	10.400	10.480	10.310	10.340	10.340	1,529,546
2024-01-18	10.690	10.730	10.210	10.460	10.460	3,451,010
2024-01-17	10.900	11.020	10.740	10.740	10.740	1,783,240
2024-01-16	11.010	11.030	10.810	10.940	10.940	2,264,470
2024-01-15	11.120	11.180	11.020	11.030	11.030	1,810,310
2024-01-12	11.030	11.290	10.990	11.180	11.180	2,970,859
2024-01-11	11.010	11.110	10.960	11.040	11.040	1,815,792
2024-01-10	10.970	11.100	10.830	11.010	11.010	1,833,840
2024-01-09	10.930	11.150	10.930	11.010	11.010	2,069,490
2024-01-08	11.110	11.160	10.980	10.980	10.980	2,583,510
2024-01-05	11.320	11.440	11.090	11.150	11.150	3,101,200
2024-01-04	11.380	11.420	11.270	11.330	11.330	2,639,246
2024-01-03	11.240	11.430	11.230	11.420	11.420	3,748,590
2024-01-02	11.220	11.470	11.190	11.290	11.290	4,285,868
2023-12-29	11.180	11.280	11.150	11.210	11.210	3,354,759
2023-12-28	10.800	11.280	10.800	11.250	11.250	5,818,540
2023-12-27	11.050	11.130	10.750	10.880	10.880	4,392,437
2023-12-26	11.070	11.160	11.000	11.120	11.120	3,501,909
2023-12-25	11.280	11.310	11.010	11.070	11.070	4,349,655
2023-12-22	11.420	11.530	11.230	11.330	11.330	7,533,602
2023-12-21	11.460	12.030	10.930	11.610	11.610	12,870,869
2023-12-20	11.420	12.050	11.420	11.460	11.460	11,251,488
2023-12-19	11.760	11.770	11.300	11.420	11.420	7,725,774
2023-12-18	12.160	12.180	11.480	11.660	11.660	15,292,853
2023-12-15	11.140	12.220	11.080	12.220	12.220	11,634,393
2023-12-14	10.990	11.120	10.910	11.110	11.110	2,784,410
2023-12-13	10.990	11.020	10.900	10.910	10.910	1,282,590
2023-12-12	10.900	10.990	10.820	10.990	10.990	1,323,023
2023-12-11	10.850	10.920	10.640	10.900	10.900	2,132,404
2023-12-08	10.830	10.920	10.800	10.800	10.800	1,584,783
2023-12-07	10.860	10.870	10.760	10.810	10.810	1,756,783
2023-12-06	10.810	10.980	10.700	10.840	10.840	2,061,260
2023-12-05	11.270	11.270	10.850	10.870	10.870	3,795,185
2023-12-04	11.350	11.360	11.270	11.280	11.280	1,645,649
2023-12-01	11.280	11.400	11.280	11.350	11.350	1,365,619
2023-11-30	11.350	11.390	11.260	11.320	11.320	1,613,875
2023-11-29	11.400	11.460	11.340	11.380	11.380	1,453,970
2023-11-28	11.410	11.480	11.310	11.440	11.440	1,935,530
2023-11-27	11.410	11.470	11.320	11.440	11.440	1,512,545
2023-11-24	11.480	11.530	11.350	11.420	11.420	2,064,080
2023-11-23	11.380	11.510	11.360	11.490	11.490	1,831,988
2023-11-22	11.570	11.570	11.370	11.390	11.390	2,338,870
2023-11-21	11.580	11.610	11.530	11.550	11.550	2,244,280
2023-11-20	11.590	11.630	11.540	11.580	11.580	1,504,582
2023-11-17	11.600	11.630	11.520	11.580	11.580	2,068,970
2023-11-16	11.650	11.700	11.570	11.580	11.580	2,019,344
2023-11-15	11.590	11.790	11.550	11.700	11.700	4,327,070
2023-11-14	11.580	11.660	11.530	11.580	11.580	3,060,950
2023-11-13	11.550	11.740	11.470	11.570	11.570	3,017,200
2023-11-10	11.570	11.620	11.400	11.570	11.570	3,652,850
2023-11-09	11.540	11.700	11.480	11.640	11.640	4,409,540
2023-11-08	11.570	11.570	11.450	11.560	11.560	2,656,033
2023-11-07	11.550	11.550	11.400	11.520	11.520	3,153,323
2023-11-06	11.550	11.600	11.450	11.570	11.570	4,308,830
2023-11-03	11.380	11.640	11.330	11.490	11.490	3,482,699
2023-11-02	11.460	11.500	11.330	11.340	11.340	2,148,055
2023-11-01	11.370	11.480	11.290	11.450	11.450	3,007,370
2023-10-31	11.670	11.670	11.330	11.380	11.380	5,210,410
2023-10-30	12.060	12.150	11.630	11.670	11.670	8,257,515

← NewerPage 12 of 21 · 1,216 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.