Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	12.370	12.550	12.300	12.490	12.354	3,096,862
2023-04-26	12.050	12.370	12.020	12.370	12.235	3,696,706
2023-04-25	12.140	12.240	11.800	11.960	11.830	2,507,844
2023-04-24	12.070	12.180	12.000	12.140	12.008	1,846,712
2023-04-21	12.230	12.370	12.070	12.100	11.968	2,839,697
2023-04-20	12.480	12.480	12.220	12.280	12.146	2,521,326
2023-04-19	12.610	12.610	12.470	12.480	12.344	1,882,482
2023-04-18	12.660	12.700	12.530	12.600	12.463	2,165,928
2023-04-17	12.630	12.780	12.620	12.650	12.512	2,680,334
2023-04-14	12.550	12.650	12.490	12.630	12.492	3,164,322
2023-04-13	12.380	12.640	12.380	12.540	12.403	3,984,785
2023-04-12	12.370	12.470	12.310	12.350	12.216	1,622,185
2023-04-11	12.540	12.550	12.350	12.390	12.255	2,284,430
2023-04-10	12.360	12.570	12.320	12.510	12.374	3,011,149
2023-04-07	12.300	12.440	12.250	12.350	12.216	1,841,630
2023-04-06	12.350	12.390	12.280	12.280	12.146	1,788,610
2023-04-04	12.500	12.500	12.320	12.400	12.265	2,157,850
2023-04-03	12.340	12.530	12.320	12.500	12.364	2,517,565
2023-03-31	12.330	12.430	12.270	12.350	12.216	1,778,709
2023-03-30	12.290	12.360	12.160	12.350	12.216	1,560,244
2023-03-29	12.440	12.520	12.200	12.200	12.067	3,418,655
2023-03-28	12.740	12.740	12.440	12.480	12.344	2,652,398
2023-03-27	12.710	12.710	12.420	12.470	12.334	3,116,750
2023-03-24	12.590	12.710	12.560	12.710	12.572	1,943,370
2023-03-23	12.630	12.640	12.480	12.580	12.443	2,149,630
2023-03-22	12.590	12.760	12.590	12.680	12.542	1,727,690
2023-03-21	12.430	12.600	12.430	12.580	12.443	1,575,152
2023-03-20	12.550	12.570	12.380	12.460	12.324	1,867,631
2023-03-17	12.600	12.740	12.520	12.540	12.403	2,386,503
2023-03-16	12.820	12.840	12.550	12.570	12.433	2,606,788
2023-03-15	12.720	12.850	12.720	12.800	12.661	1,858,568
2023-03-14	12.770	12.920	12.550	12.720	12.581	2,544,020
2023-03-13	12.800	12.980	12.740	12.800	12.661	1,991,700
2023-03-10	12.920	12.950	12.730	12.870	12.730	2,677,670
2023-03-09	13.200	13.200	12.950	12.960	12.819	3,249,420
2023-03-08	13.110	13.220	13.090	13.140	12.997	2,339,654
2023-03-07	13.400	13.490	13.160	13.160	13.017	3,770,251
2023-03-06	13.400	13.450	13.300	13.430	13.284	3,862,787
2023-03-03	13.230	13.420	13.190	13.400	13.254	4,619,638
2023-03-02	13.220	13.350	13.170	13.180	13.036	2,681,592
2023-03-01	13.220	13.280	13.160	13.250	13.106	2,851,802
2023-02-28	13.150	13.270	13.110	13.220	13.076	1,801,739
2023-02-27	13.190	13.240	13.110	13.150	13.007	2,219,180
2023-02-24	13.290	13.290	13.130	13.180	13.036	1,917,900
2023-02-23	13.340	13.360	13.200	13.280	13.135	2,151,179
2023-02-22	13.290	13.460	13.230	13.290	13.145	2,312,504
2023-02-21	13.320	13.380	13.200	13.370	13.224	3,062,160
2023-02-20	13.180	13.320	13.070	13.290	13.145	2,624,178
2023-02-17	13.200	13.330	13.140	13.160	13.017	3,380,306
2023-02-16	13.570	13.580	13.070	13.180	13.036	5,047,379
2023-02-15	13.570	13.580	13.450	13.530	13.383	2,671,075
2023-02-14	13.530	13.590	13.460	13.540	13.393	3,248,940
2023-02-13	13.520	13.680	13.430	13.490	13.343	4,810,818
2023-02-10	13.480	13.530	13.330	13.520	13.373	4,775,288
2023-02-09	13.180	13.570	13.160	13.480	13.333	5,972,621
2023-02-08	13.240	13.300	13.180	13.190	13.046	2,911,717
2023-02-07	13.160	13.300	13.140	13.240	13.096	3,694,000
2023-02-06	13.130	13.260	13.060	13.160	13.017	2,786,549
2023-02-03	13.160	13.170	12.960	13.160	13.017	4,214,390
2023-02-02	13.280	13.280	13.130	13.180	13.036	3,177,584

← NewerPage 15 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.