Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.080	14.540	14.000	14.510	14.510	18,228,590
2026-04-17	14.000	14.270	13.920	14.110	14.110	13,116,118
2026-04-16	13.970	14.100	13.750	14.030	14.030	13,549,255
2026-04-15	14.040	14.070	13.800	13.980	13.980	12,959,651
2026-04-14	14.200	14.400	13.880	14.130	14.130	21,732,230
2026-04-13	13.480	14.260	13.420	14.140	14.140	30,313,909
2026-04-10	13.650	13.660	13.440	13.480	13.480	11,037,672
2026-04-09	13.680	13.690	13.430	13.550	13.550	11,599,696
2026-04-08	13.790	13.830	13.660	13.810	13.810	17,477,050
2026-04-07	13.450	13.750	13.350	13.580	13.580	14,281,259
2026-04-03	14.180	14.190	13.410	13.530	13.530	18,201,003
2026-04-02	14.610	14.750	14.060	14.150	14.150	19,772,978
2026-04-01	15.100	15.180	14.510	14.610	14.610	25,521,193
2026-03-31	15.790	16.000	14.970	15.020	15.020	29,613,991
2026-03-30	16.290	16.560	15.180	15.710	15.710	36,131,406
2026-03-27	16.890	17.270	16.120	16.350	16.350	39,842,902
2026-03-26	17.930	19.440	16.750	17.410	17.410	58,118,031
2026-03-25	17.860	20.370	17.820	18.610	18.610	66,433,988
2026-03-24	17.200	18.850	16.400	18.610	18.610	61,874,242
2026-03-23	15.980	18.220	15.790	17.780	17.780	64,302,495
2026-03-20	16.000	16.700	15.850	16.560	16.560	46,374,665
2026-03-19	16.130	16.980	15.870	16.890	16.890	59,279,434
2026-03-18	15.910	17.470	15.880	16.180	16.180	65,422,337
2026-03-17	14.380	15.880	14.090	15.880	15.880	35,000,247
2026-03-16	14.870	14.940	14.260	14.440	14.440	30,961,781
2026-03-13	15.660	16.150	14.820	14.870	14.870	53,918,113
2026-03-12	14.010	15.420	13.930	15.420	15.420	37,137,650
2026-03-11	13.770	14.040	13.380	14.020	14.020	19,067,960
2026-03-10	13.820	14.010	13.610	13.720	13.720	12,461,650
2026-03-09	13.700	13.930	13.690	13.840	13.840	12,566,375
2026-03-06	13.530	13.820	13.420	13.720	13.720	11,803,537
2026-03-05	13.580	13.740	13.460	13.570	13.570	13,964,888
2026-03-04	13.100	13.500	13.020	13.450	13.450	11,114,099
2026-03-03	13.340	13.580	13.180	13.220	13.220	12,501,530
2026-03-02	13.280	13.560	13.200	13.420	13.420	15,637,100
2026-02-27	13.040	13.490	12.980	13.390	13.390	15,361,972
2026-02-26	12.760	13.180	12.710	13.040	13.040	12,068,389
2026-02-25	12.640	12.850	12.620	12.750	12.750	5,916,219
2026-02-24	12.290	12.700	12.280	12.650	12.650	8,300,060
2026-02-13	12.560	12.560	12.220	12.220	12.220	5,968,378
2026-02-12	12.460	12.600	12.360	12.540	12.540	5,069,838
2026-02-11	12.400	12.500	12.360	12.400	12.400	3,608,620
2026-02-10	12.570	12.730	12.400	12.430	12.430	7,435,100
2026-02-09	12.570	12.650	12.500	12.540	12.540	3,314,800
2026-02-06	12.370	12.610	12.280	12.510	12.510	5,239,510
2026-02-05	12.720	12.740	12.370	12.370	12.370	4,930,060
2026-02-04	12.620	12.760	12.580	12.720	12.720	3,923,050
2026-02-03	12.470	12.670	12.470	12.620	12.620	4,206,534
2026-02-02	12.540	12.770	12.450	12.470	12.470	5,362,450
2026-01-30	12.450	12.620	12.340	12.550	12.550	4,598,381
2026-01-29	12.550	12.620	12.420	12.480	12.480	3,725,220
2026-01-28	12.600	12.650	12.480	12.550	12.550	3,133,470
2026-01-27	12.760	12.770	12.390	12.640	12.640	5,959,291
2026-01-26	12.820	12.880	12.700	12.800	12.800	4,898,070
2026-01-23	12.670	12.820	12.620	12.820	12.820	6,033,200
2026-01-22	12.660	12.700	12.600	12.640	12.640	4,162,190
2026-01-21	12.720	12.730	12.550	12.600	12.600	4,530,161
2026-01-20	12.730	12.790	12.620	12.720	12.720	5,072,890
2026-01-19	12.450	12.780	12.420	12.720	12.720	6,971,540
2026-01-16	12.570	12.710	12.440	12.460	12.460	5,065,660

← NewerPage 3 of 21 · 1,215 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.