Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.660	12.090	11.570	12.040	11.909	5,868,933
2022-10-31	11.600	11.790	11.510	11.700	11.573	6,232,659
2022-10-28	12.810	12.880	11.810	11.900	11.770	11,504,920
2022-10-27	13.230	13.400	13.110	13.120	12.977	5,557,059
2022-10-26	12.990	13.500	12.800	13.300	13.155	8,520,991
2022-10-25	12.470	13.020	12.470	12.910	12.769	4,829,711
2022-10-24	12.960	13.120	12.630	12.670	12.532	4,771,923
2022-10-21	12.580	13.040	12.530	12.900	12.760	7,619,123
2022-10-20	12.650	12.720	12.380	12.510	12.374	3,079,397
2022-10-19	12.710	12.860	12.610	12.700	12.562	3,191,524
2022-10-18	12.750	12.940	12.750	12.790	12.651	3,452,695
2022-10-17	12.720	12.890	12.510	12.790	12.651	4,139,631
2022-10-14	12.840	12.870	12.640	12.830	12.690	4,150,838
2022-10-13	12.410	12.700	12.360	12.670	12.532	4,747,268
2022-10-12	12.210	12.620	12.020	12.530	12.394	3,429,936
2022-10-11	11.950	12.170	11.800	12.150	12.018	2,869,044
2022-10-10	12.260	12.330	11.830	11.930	11.800	3,302,338
2022-09-30	12.260	12.260	12.000	12.140	12.008	2,967,250
2022-09-29	12.150	12.470	12.150	12.220	12.087	3,865,271
2022-09-28	12.520	12.630	12.060	12.070	11.939	3,957,904
2022-09-27	12.390	12.590	12.300	12.550	12.413	3,279,622
2022-09-26	12.500	12.650	12.280	12.350	12.216	3,549,894
2022-09-23	12.690	12.830	12.460	12.590	12.453	4,294,713
2022-09-22	12.710	12.980	12.640	12.710	12.572	3,335,559
2022-09-21	12.740	12.890	12.480	12.800	12.661	3,907,030
2022-09-20	12.430	12.770	12.350	12.720	12.581	5,677,572
2022-09-19	12.660	12.830	12.190	12.250	12.117	9,571,648
2022-09-16	13.220	13.220	12.820	12.830	12.690	5,024,350
2022-09-15	13.500	13.580	13.000	13.150	13.007	5,496,535
2022-09-14	13.450	13.590	13.210	13.470	13.323	6,083,424
2022-09-13	13.880	14.000	13.550	13.700	13.551	5,312,999
2022-09-09	13.990	14.090	13.680	13.950	13.798	4,885,345
2022-09-08	14.180	14.440	13.950	13.960	13.808	8,254,688
2022-09-07	13.790	14.220	13.760	14.180	14.026	8,878,948
2022-09-06	13.680	14.010	13.360	13.960	13.808	9,188,166
2022-09-05	13.500	13.740	13.350	13.600	13.452	5,649,026
2022-09-02	13.350	13.720	13.350	13.490	13.343	5,742,679
2022-09-01	13.690	13.840	13.310	13.330	13.185	10,216,149
2022-08-31	14.330	14.500	13.710	13.750	13.600	10,294,391
2022-08-30	14.630	14.830	14.410	14.530	14.372	7,410,477
2022-08-29	14.500	14.640	14.230	14.540	14.382	7,670,681
2022-08-26	14.700	15.130	14.520	14.790	14.629	9,555,960
2022-08-25	14.720	15.010	14.390	14.730	14.570	11,148,244
2022-08-24	15.570	15.570	14.690	14.720	14.560	18,521,614
2022-08-23	15.680	15.800	15.300	15.580	15.410	17,828,764
2022-08-22	15.910	16.340	15.390	15.790	15.618	25,601,579
2022-08-19	15.310	16.710	14.860	16.060	15.885	42,495,788
2022-08-18	15.610	16.220	15.130	15.220	15.054	48,979,591
2022-08-17	14.230	15.510	14.230	15.510	15.341	32,423,256
2022-08-16	13.980	14.290	13.900	14.100	13.946	10,268,030
2022-08-15	13.510	13.860	13.470	13.850	13.699	8,602,030
2022-08-12	13.500	13.650	13.410	13.490	13.343	6,995,549
2022-08-11	13.430	13.580	13.250	13.550	13.402	7,185,773
2022-08-10	13.620	13.620	13.180	13.260	13.116	9,352,101
2022-08-09	13.410	13.780	13.410	13.620	13.472	7,811,390
2022-08-08	13.620	13.640	13.340	13.490	13.343	9,389,924
2022-08-05	13.830	13.920	13.300	13.630	13.482	10,829,850
2022-08-04	13.920	13.990	13.510	13.930	13.778	7,936,826
2022-08-03	14.100	14.400	13.700	13.730	13.580	13,030,286
2022-08-02	15.380	15.380	13.840	14.150	13.996	20,363,311

← NewerPage 17 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.