Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	15.660	15.740	15.090	15.380	15.213	13,416,790
2022-07-29	14.820	15.880	14.740	15.540	15.371	17,779,289
2022-07-28	15.000	15.200	14.820	14.940	14.777	5,379,054
2022-07-27	19.700	19.700	19.000	19.390	14.654	9,024,736
2022-07-26	19.390	19.890	19.200	19.540	14.767	6,010,166
2022-07-25	20.030	20.100	19.210	19.400	14.662	8,378,750
2022-07-22	20.260	20.500	19.700	20.070	15.168	12,300,011
2022-07-21	20.030	20.570	19.810	19.930	15.062	18,180,926
2022-07-20	19.540	20.300	19.140	20.030	15.138	17,482,318
2022-07-19	19.880	19.970	19.320	19.430	14.684	14,043,612
2022-07-18	19.510	20.070	19.500	19.980	15.100	18,852,499
2022-07-15	19.270	19.890	19.030	19.440	14.692	19,011,133
2022-07-14	19.340	19.850	18.630	19.280	14.571	22,101,370
2022-07-13	18.100	19.600	17.880	19.290	14.579	28,043,715
2022-07-12	18.190	18.760	17.890	18.130	13.702	9,961,136
2022-07-11	18.260	18.450	17.800	18.030	13.626	8,416,753
2022-07-08	18.800	18.880	18.130	18.210	13.762	9,916,142
2022-07-07	18.050	18.980	17.820	18.660	14.102	14,756,961
2022-07-06	18.900	19.180	17.760	18.050	13.641	15,977,969
2022-07-05	19.020	19.350	18.590	18.800	14.208	13,601,828
2022-07-04	18.700	19.280	18.490	19.120	14.450	10,751,282
2022-07-01	19.220	19.900	18.720	18.890	14.276	16,761,598
2022-06-30	18.480	19.340	18.400	19.200	14.510	15,243,718
2022-06-29	19.090	19.250	18.440	18.460	13.951	14,094,402
2022-06-28	19.220	19.550	19.060	19.200	14.510	12,515,171
2022-06-27	19.760	19.860	19.030	19.140	14.465	15,453,679
2022-06-24	19.380	19.860	19.000	19.550	14.775	16,551,674
2022-06-23	19.070	19.730	18.710	19.410	14.669	15,093,451
2022-06-22	19.590	19.760	18.900	19.000	14.359	18,789,834
2022-06-21	19.100	20.100	18.580	19.890	15.032	29,514,456
2022-06-20	18.100	19.100	18.090	18.880	14.269	19,288,798
2022-06-17	18.050	18.550	17.820	18.270	13.808	12,982,079
2022-06-16	17.550	18.450	17.460	18.230	13.777	15,726,513
2022-06-15	17.530	18.270	17.350	17.720	13.392	13,358,970
2022-06-14	17.490	17.680	16.920	17.670	13.354	8,460,660
2022-06-13	18.030	18.030	17.520	17.720	13.392	9,879,515
2022-06-10	16.920	18.350	16.870	18.090	13.672	16,283,880
2022-06-09	17.790	18.160	17.260	17.290	13.067	9,581,884
2022-06-08	17.740	17.970	17.150	17.650	13.339	10,633,567
2022-06-07	18.180	18.450	17.570	17.780	13.437	11,533,398
2022-06-06	17.310	18.490	17.310	18.180	13.740	13,522,945
2022-06-02	17.160	17.530	17.000	17.470	13.203	10,604,120
2022-06-01	17.220	17.300	16.710	17.140	12.954	11,158,006
2022-05-31	17.220	17.710	17.010	17.380	13.135	12,727,315
2022-05-30	16.970	17.100	16.680	17.080	12.908	6,414,184
2022-05-27	17.110	17.290	16.680	17.050	12.886	9,408,852
2022-05-26	17.400	17.630	16.920	17.220	13.014	11,348,253
2022-05-25	16.940	17.500	16.400	17.450	13.188	13,928,444
2022-05-24	17.200	17.710	16.580	16.660	12.591	17,041,247
2022-05-23	17.370	17.480	16.790	17.110	12.931	9,088,904
2022-05-20	17.170	17.580	17.000	17.180	12.984	16,113,886
2022-05-19	15.740	17.360	15.630	17.160	12.969	23,467,494
2022-05-18	15.980	16.170	15.830	16.000	12.092	9,674,310
2022-05-17	15.620	16.490	15.510	16.110	12.175	15,245,453
2022-05-16	15.730	15.960	15.440	15.560	11.759	7,974,287
2022-05-13	15.760	15.960	15.470	15.730	11.888	8,724,524
2022-05-12	16.290	16.290	15.440	15.730	11.888	16,707,631
2022-05-11	15.200	16.620	15.120	16.040	12.122	23,820,366
2022-05-10	14.080	15.190	14.050	15.110	11.419	12,575,209
2022-05-09	14.400	14.680	14.090	14.300	10.807	9,179,950

← NewerPage 18 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.