Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.220	13.290	13.140	13.280	13.135	3,388,779
2023-01-31	13.100	13.180	13.040	13.180	13.036	3,020,688
2023-01-30	13.130	13.280	13.070	13.080	12.938	4,832,010
2023-01-20	12.900	13.050	12.800	13.030	12.888	4,403,797
2023-01-19	12.720	12.720	12.610	12.700	12.562	1,657,588
2023-01-18	12.690	12.750	12.660	12.690	12.552	1,573,590
2023-01-17	12.760	12.780	12.670	12.680	12.542	1,450,057
2023-01-16	12.480	12.790	12.470	12.740	12.601	2,800,088
2023-01-13	12.660	12.670	12.410	12.530	12.394	2,652,675
2023-01-12	12.720	12.890	12.600	12.620	12.483	2,300,317
2023-01-11	12.770	12.880	12.660	12.700	12.562	2,946,605
2023-01-10	12.920	12.940	12.750	12.790	12.651	3,213,951
2023-01-09	13.080	13.160	12.860	12.920	12.779	3,517,257
2023-01-06	12.920	13.230	12.900	13.080	12.938	5,265,918
2023-01-05	12.950	13.000	12.800	12.940	12.799	2,855,401
2023-01-04	13.010	13.130	12.790	12.900	12.760	3,714,488
2023-01-03	12.850	13.100	12.770	13.080	12.938	4,256,840
2022-12-30	12.550	12.970	12.480	12.930	12.789	4,663,910
2022-12-29	12.600	12.690	12.460	12.510	12.374	2,330,830
2022-12-28	12.390	12.950	12.330	12.710	12.572	5,044,139
2022-12-27	12.410	12.490	12.360	12.450	12.314	1,456,350
2022-12-26	12.310	12.440	12.210	12.380	12.245	1,665,771
2022-12-23	12.130	12.360	12.130	12.190	12.057	1,313,634
2022-12-22	12.590	12.630	12.200	12.270	12.136	2,034,243
2022-12-21	12.600	12.650	12.460	12.560	12.423	1,463,870
2022-12-20	12.380	12.730	12.310	12.580	12.443	2,590,828
2022-12-19	12.860	12.920	12.360	12.390	12.255	3,549,513
2022-12-16	13.010	13.130	12.900	12.900	12.760	2,258,930
2022-12-15	12.900	13.130	12.820	13.100	12.957	2,839,094
2022-12-14	12.920	12.980	12.830	12.880	12.740	1,651,630
2022-12-13	13.050	13.080	12.820	12.920	12.779	3,450,038
2022-12-12	13.300	13.310	12.880	12.960	12.819	4,526,920
2022-12-09	13.310	13.430	13.260	13.260	13.116	2,883,632
2022-12-08	13.370	13.500	13.240	13.360	13.215	3,324,786
2022-12-07	13.730	13.730	13.380	13.420	13.274	4,252,071
2022-12-06	13.970	13.970	13.600	13.650	13.501	5,720,591
2022-12-05	13.560	14.200	13.400	13.970	13.818	10,133,722
2022-12-02	13.550	13.770	13.430	13.560	13.412	4,567,845
2022-12-01	13.320	13.790	13.300	13.610	13.462	8,184,704
2022-11-30	13.400	13.450	13.210	13.290	13.145	3,843,340
2022-11-29	13.290	13.530	13.200	13.400	13.254	6,175,744
2022-11-28	13.000	13.330	12.910	13.300	13.155	3,739,563
2022-11-25	13.110	13.300	12.990	13.270	13.125	4,316,388
2022-11-24	13.130	13.250	13.020	13.090	12.947	2,991,238
2022-11-23	12.970	13.170	12.800	13.130	12.987	5,348,778
2022-11-22	13.410	13.410	13.000	13.050	12.908	4,805,486
2022-11-21	13.040	13.500	12.930	13.410	13.264	6,503,388
2022-11-18	13.030	13.370	13.000	13.240	13.096	7,253,371
2022-11-17	13.160	13.200	12.900	13.040	12.898	7,525,949
2022-11-16	12.760	13.700	12.660	13.290	13.145	16,549,529
2022-11-15	12.180	12.650	12.180	12.630	12.492	6,799,204
2022-11-14	12.450	12.490	12.230	12.250	12.117	3,673,528
2022-11-11	12.600	12.700	12.390	12.450	12.314	4,355,545
2022-11-10	12.330	12.440	12.220	12.380	12.245	3,185,103
2022-11-09	12.480	12.540	12.370	12.390	12.255	3,097,370
2022-11-08	12.470	12.580	12.320	12.480	12.344	3,242,498
2022-11-07	12.300	12.510	12.260	12.460	12.324	4,439,249
2022-11-04	12.020	12.390	11.950	12.350	12.216	5,779,112
2022-11-03	12.180	12.180	11.950	12.010	11.879	3,649,246
2022-11-02	12.000	12.190	11.920	12.050	11.919	5,406,717

← NewerPage 16 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.