Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	13.200	13.260	13.120	13.140	13.140	2,034,010
2023-07-26	13.230	13.250	13.110	13.160	13.160	1,693,850
2023-07-25	13.100	13.210	13.050	13.210	13.210	3,112,470
2023-07-24	13.170	13.180	13.010	13.070	13.070	2,038,310
2023-07-21	12.910	13.170	12.910	13.140	13.140	2,468,830
2023-07-20	13.180	13.280	12.980	13.010	13.010	4,718,050
2023-07-19	13.470	13.510	13.130	13.220	13.220	5,013,180
2023-07-18	13.410	13.470	13.210	13.470	13.470	4,483,166
2023-07-17	13.630	13.740	13.280	13.360	13.360	6,186,000
2023-07-14	13.940	13.990	13.580	13.620	13.620	7,314,720
2023-07-13	14.110	14.110	13.870	14.030	14.030	8,073,911
2023-07-12	13.800	14.200	13.640	14.080	14.080	11,222,640
2023-07-11	13.790	13.790	13.400	13.720	13.720	4,134,640
2023-07-10	13.820	14.080	13.630	13.700	13.700	4,765,190
2023-07-07	13.650	13.790	13.580	13.670	13.670	2,852,572
2023-07-06	13.750	13.940	13.750	13.770	13.620	2,678,100
2023-07-05	14.010	14.170	13.780	13.830	13.679	4,687,225
2023-07-04	14.200	14.200	13.910	13.990	13.838	5,265,571
2023-07-03	13.980	14.290	13.920	14.140	13.986	7,660,937
2023-06-30	14.160	14.190	13.880	14.000	13.848	7,024,190
2023-06-29	14.300	14.400	14.010	14.160	14.006	8,550,661
2023-06-28	14.200	14.700	14.100	14.310	14.154	12,970,480
2023-06-27	14.390	14.460	13.800	14.200	14.045	13,356,421
2023-06-26	14.110	14.570	14.010	14.500	14.342	18,511,786
2023-06-21	13.400	14.250	13.370	14.100	13.946	15,512,253
2023-06-20	13.730	13.730	13.450	13.470	13.323	3,732,850
2023-06-19	13.490	13.730	13.450	13.710	13.561	6,004,840
2023-06-16	13.320	13.540	13.310	13.510	13.363	4,932,860
2023-06-15	13.170	13.330	13.100	13.290	13.145	3,193,240
2023-06-14	13.390	13.410	13.110	13.150	13.007	4,237,388
2023-06-13	13.220	13.490	13.200	13.350	13.205	3,773,991
2023-06-12	13.400	13.560	13.220	13.240	13.096	4,410,034
2023-06-09	13.130	13.470	13.130	13.440	13.294	5,102,290
2023-06-08	13.110	13.300	13.090	13.220	13.076	3,655,220
2023-06-07	13.320	13.380	13.150	13.200	13.056	4,715,275
2023-06-06	13.620	13.650	13.210	13.260	13.116	8,495,825
2023-06-05	13.780	13.850	13.600	13.690	13.541	6,296,421
2023-06-02	13.760	13.920	13.640	13.730	13.580	7,613,230
2023-06-01	13.850	14.010	13.610	13.690	13.541	9,143,008
2023-05-31	14.190	14.200	13.870	13.890	13.739	12,827,221
2023-05-30	14.380	14.890	14.160	14.400	14.243	16,014,063
2023-05-29	13.850	14.820	13.740	14.580	14.421	20,079,348
2023-05-26	14.370	14.380	13.800	14.030	13.877	19,352,856
2023-05-25	13.450	14.900	13.410	14.490	14.332	29,096,913
2023-05-24	13.250	13.840	13.110	13.550	13.402	13,030,473
2023-05-23	13.630	13.940	13.250	13.250	13.106	10,552,477
2023-05-22	13.100	13.780	13.010	13.640	13.491	13,925,174
2023-05-19	13.190	13.220	13.020	13.040	12.898	3,239,300
2023-05-18	13.350	13.350	13.130	13.170	13.027	5,099,841
2023-05-17	13.380	13.390	13.120	13.290	13.145	5,082,164
2023-05-16	13.230	13.400	13.120	13.370	13.224	6,931,457
2023-05-15	13.040	13.330	13.000	13.230	13.086	6,617,400
2023-05-12	12.990	13.180	12.950	13.050	12.908	4,948,232
2023-05-11	12.810	13.050	12.750	12.990	12.849	3,740,073
2023-05-10	12.720	12.860	12.660	12.790	12.651	2,718,126
2023-05-09	12.990	12.990	12.630	12.660	12.522	3,165,470
2023-05-08	12.720	13.040	12.720	12.850	12.710	4,139,416
2023-05-05	12.700	12.750	12.560	12.730	12.591	3,837,337
2023-05-04	12.510	12.750	12.410	12.670	12.532	4,137,408
2023-04-28	12.500	12.570	12.430	12.510	12.374	3,080,853

← NewerPage 14 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.