Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.120	12.310	12.100	12.200	12.200	2,890,690
2023-10-26	11.810	12.170	11.810	12.140	12.140	3,002,430
2023-10-25	11.710	11.970	11.710	11.900	11.900	2,305,566
2023-10-24	11.700	11.800	11.300	11.700	11.700	3,333,227
2023-10-23	12.280	12.440	11.610	11.670	11.670	4,102,626
2023-10-20	12.400	12.500	12.240	12.270	12.270	2,296,650
2023-10-19	12.450	12.660	12.340	12.380	12.380	3,218,701
2023-10-18	12.870	12.870	12.460	12.470	12.470	3,470,390
2023-10-17	12.940	12.950	12.780	12.870	12.870	2,065,360
2023-10-16	12.750	13.030	12.700	12.820	12.820	3,616,960
2023-10-13	12.900	12.940	12.740	12.770	12.770	2,727,563
2023-10-12	12.840	13.000	12.700	12.960	12.960	5,909,042
2023-10-11	12.650	12.790	12.460	12.670	12.670	5,495,401
2023-10-10	12.400	12.800	12.350	12.640	12.640	7,528,985
2023-10-09	12.270	12.420	12.150	12.400	12.400	2,604,160
2023-09-28	12.280	12.370	12.200	12.270	12.270	2,383,530
2023-09-27	12.130	12.330	12.100	12.280	12.280	2,357,780
2023-09-26	12.150	12.190	12.070	12.130	12.130	1,306,961
2023-09-25	12.310	12.320	12.060	12.160	12.160	2,558,450
2023-09-22	12.260	12.360	12.240	12.310	12.310	1,901,084
2023-09-21	12.460	12.540	12.280	12.280	12.280	1,328,580
2023-09-20	12.570	12.610	12.450	12.470	12.470	1,687,017
2023-09-19	12.680	12.700	12.570	12.620	12.620	1,120,735
2023-09-18	12.590	12.690	12.520	12.670	12.670	1,866,710
2023-09-15	12.700	12.780	12.610	12.670	12.670	1,620,104
2023-09-14	12.770	12.820	12.640	12.750	12.750	2,126,153
2023-09-13	12.700	12.860	12.580	12.680	12.680	3,676,530
2023-09-12	12.490	13.080	12.490	12.750	12.750	8,219,800
2023-09-11	12.260	12.560	12.260	12.530	12.530	3,423,650
2023-09-08	12.200	12.310	12.160	12.270	12.270	1,482,507
2023-09-07	12.380	12.420	12.230	12.240	12.240	1,715,860
2023-09-06	12.470	12.540	12.350	12.420	12.420	2,112,650
2023-09-05	12.340	12.560	12.260	12.520	12.520	4,002,440
2023-09-04	12.280	12.340	12.120	12.340	12.340	2,575,126
2023-09-01	12.200	12.320	12.130	12.240	12.240	1,759,130
2023-08-31	12.200	12.270	12.130	12.190	12.190	1,439,360
2023-08-30	12.250	12.380	12.190	12.230	12.230	2,426,770
2023-08-29	12.100	12.360	12.100	12.310	12.310	2,540,960
2023-08-28	12.640	12.720	12.070	12.140	12.140	3,112,600
2023-08-25	12.050	12.270	12.030	12.100	12.100	1,691,531
2023-08-24	12.260	12.280	12.070	12.090	12.090	1,717,820
2023-08-23	12.230	12.340	12.180	12.200	12.200	1,557,960
2023-08-22	12.350	12.390	12.100	12.270	12.270	2,480,783
2023-08-21	12.400	12.480	12.300	12.310	12.310	1,679,760
2023-08-18	12.480	12.580	12.330	12.350	12.350	1,489,106
2023-08-17	12.410	12.500	12.300	12.490	12.490	1,564,130
2023-08-16	12.510	12.560	12.410	12.440	12.440	1,322,510
2023-08-15	12.480	12.600	12.420	12.510	12.510	2,290,470
2023-08-14	12.460	12.480	12.300	12.450	12.450	2,396,510
2023-08-11	12.660	12.680	12.450	12.480	12.480	2,649,122
2023-08-10	12.670	12.760	12.600	12.680	12.680	1,341,630
2023-08-09	12.700	12.740	12.630	12.680	12.680	1,506,392
2023-08-08	13.030	13.070	12.680	12.710	12.710	3,833,730
2023-08-07	13.010	13.050	12.900	13.030	13.030	2,091,350
2023-08-04	13.010	13.170	12.970	13.010	13.010	1,920,770
2023-08-03	13.060	13.100	12.930	12.950	12.950	2,714,372
2023-08-02	13.200	13.260	13.020	13.040	13.040	3,438,740
2023-08-01	13.110	13.340	13.080	13.250	13.250	3,353,111
2023-07-31	13.190	13.290	13.020	13.140	13.140	5,612,291
2023-07-28	13.140	13.210	12.910	13.190	13.190	2,787,800

← NewerPage 13 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.