Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	14.640	14.730	14.330	14.420	10.898	6,815,278
2022-05-05	14.800	15.310	14.710	15.000	11.336	8,345,230
2022-04-29	14.140	15.090	14.140	14.920	11.276	15,509,655
2022-04-28	14.890	14.890	13.900	14.110	10.664	17,612,896
2022-04-27	14.270	15.430	14.030	15.410	11.646	10,441,648
2022-04-26	15.600	15.800	14.820	14.900	11.261	11,811,202
2022-04-25	16.020	16.020	14.670	14.910	11.268	9,765,520
2022-04-22	15.410	16.530	15.300	16.180	12.228	9,512,625
2022-04-21	16.030	16.200	15.400	15.680	11.850	5,774,743
2022-04-20	16.510	16.640	16.040	16.150	12.205	5,319,663
2022-04-19	16.590	16.860	16.360	16.500	12.470	6,870,319
2022-04-18	16.160	16.620	15.730	16.480	12.455	7,940,306
2022-04-15	15.780	16.480	15.650	16.240	12.273	10,828,044
2022-04-14	16.320	16.380	15.900	15.990	12.084	6,697,129
2022-04-13	16.890	16.970	16.170	16.190	12.236	6,858,963
2022-04-12	16.630	17.090	16.420	16.860	12.742	7,156,588
2022-04-11	17.780	17.900	16.860	16.950	12.810	8,251,504
2022-04-08	18.010	18.340	17.580	17.750	13.415	7,288,873
2022-04-07	18.870	18.900	17.980	18.090	13.672	9,557,922
2022-04-06	19.000	19.090	18.700	18.890	14.276	7,242,210
2022-04-01	18.900	19.300	18.750	19.170	14.488	6,790,491
2022-03-31	19.250	19.440	18.980	19.150	14.473	8,930,799
2022-03-30	19.530	19.920	19.400	19.500	14.737	11,955,186
2022-03-29	18.990	19.820	18.990	19.290	14.579	10,963,739
2022-03-28	19.000	20.200	18.880	19.170	14.488	18,286,776
2022-03-25	19.970	19.990	18.900	18.940	14.314	16,350,495
2022-03-24	20.930	20.950	19.920	20.080	15.176	12,900,687
2022-03-23	20.500	21.560	20.200	20.920	15.810	16,896,712
2022-03-22	20.500	20.590	19.900	20.030	15.138	9,040,695
2022-03-21	20.750	21.030	20.180	20.420	15.432	8,805,629
2022-03-18	20.300	21.040	20.060	20.730	15.667	8,031,900
2022-03-17	20.360	20.900	20.330	20.330	15.364	8,931,520
2022-03-16	19.770	20.330	19.450	20.310	15.349	8,187,531
2022-03-15	20.700	20.820	19.540	19.650	14.851	9,021,244
2022-03-14	21.900	21.900	20.800	20.850	15.757	9,804,620
2022-03-11	22.820	22.860	21.670	21.980	16.611	10,002,119
2022-03-10	22.350	23.450	22.270	22.950	17.344	11,925,486
2022-03-09	22.270	22.750	21.200	22.160	16.748	7,421,831
2022-03-08	23.650	23.800	22.000	22.080	16.687	8,769,143
2022-03-07	24.200	24.830	23.530	23.990	18.130	6,191,252
2022-03-04	24.260	24.800	23.580	24.500	18.516	9,013,759
2022-03-03	24.890	25.100	24.430	24.500	18.516	5,190,806
2022-03-02	24.850	25.000	24.510	24.750	18.705	5,097,240
2022-03-01	25.100	25.690	24.910	25.110	18.977	7,876,000
2022-02-28	25.420	25.770	24.690	25.360	19.166	12,844,572
2022-02-25	24.160	26.350	23.310	25.420	19.211	23,055,024
2022-02-24	24.100	25.500	23.500	23.950	18.100	12,503,935
2022-02-23	24.000	24.420	23.950	24.320	18.380	5,241,470
2022-02-22	23.820	24.110	23.470	23.810	17.994	4,782,386
2022-02-21	24.240	24.470	23.810	24.210	18.297	5,733,725
2022-02-18	23.610	24.520	23.340	24.490	18.508	8,025,934
2022-02-17	24.400	24.590	23.920	23.960	18.108	7,023,536
2022-02-16	24.340	24.520	24.010	24.390	18.433	5,986,890
2022-02-15	23.500	24.460	23.150	24.400	18.440	9,253,946
2022-02-14	23.380	23.980	23.000	23.230	17.556	7,212,530
2022-02-11	24.810	24.860	23.800	23.800	17.987	9,443,935
2022-02-10	24.800	25.400	24.330	25.190	19.037	10,418,876
2022-02-09	25.300	26.660	24.690	25.100	18.969	16,275,213
2022-02-08	24.300	25.890	23.750	25.450	19.234	17,130,722
2022-02-07	22.750	24.680	22.720	24.680	18.652	18,913,180

← NewerPage 19 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.