Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.790	12.940	12.740	12.920	12.920	3,926,220
2025-10-20	12.940	13.030	12.680	12.790	12.790	4,159,563
2025-10-17	13.060	13.120	12.770	12.800	12.800	4,768,890
2025-10-16	13.200	13.240	13.000	13.040	13.040	3,352,290
2025-10-15	13.200	13.250	13.050	13.210	13.210	4,509,414
2025-10-14	13.050	13.220	12.990	13.180	13.180	6,756,080
2025-10-13	13.010	13.120	12.900	13.040	13.040	5,512,135
2025-10-10	13.080	13.240	12.930	13.210	13.210	6,840,833
2025-10-09	12.830	13.130	12.810	13.080	13.080	5,730,293
2025-09-30	12.860	12.960	12.810	12.850	12.850	3,782,360
2025-09-29	12.920	13.000	12.700	12.910	12.910	5,450,874
2025-09-26	12.650	13.000	12.610	12.840	12.840	5,948,708
2025-09-25	12.730	12.840	12.630	12.690	12.690	3,568,150
2025-09-24	12.590	12.850	12.580	12.770	12.770	4,272,660
2025-09-23	12.630	12.650	12.350	12.650	12.650	4,476,646
2025-09-22	12.700	12.750	12.530	12.630	12.630	2,899,870
2025-09-19	12.770	12.820	12.600	12.690	12.690	3,794,849
2025-09-18	12.930	12.970	12.680	12.730	12.730	5,677,780
2025-09-17	12.900	13.010	12.860	12.970	12.970	3,664,790
2025-09-16	13.060	13.110	12.820	12.940	12.940	5,335,805
2025-09-15	13.100	13.230	13.020	13.050	13.050	3,928,731
2025-09-12	13.290	13.370	13.150	13.150	13.150	4,442,505
2025-09-11	13.160	13.250	13.050	13.250	13.250	4,931,928
2025-09-10	13.480	13.480	13.130	13.160	13.160	4,984,330
2025-09-09	13.520	13.600	13.390	13.420	13.420	5,291,940
2025-09-08	13.430	13.620	13.380	13.560	13.560	8,841,347
2025-09-05	13.110	13.380	13.060	13.360	13.360	8,061,027
2025-09-04	12.690	13.420	12.680	13.180	13.180	11,281,848
2025-09-03	13.150	13.170	12.690	12.720	12.720	6,123,000
2025-09-02	13.250	13.290	13.050	13.120	13.120	4,903,750
2025-09-01	13.100	13.300	13.010	13.250	13.250	5,860,919
2025-08-29	13.180	13.250	13.080	13.100	13.100	6,015,529
2025-08-28	13.690	13.760	12.840	13.240	13.240	17,372,440
2025-08-27	13.790	14.130	13.660	13.680	13.680	19,997,236
2025-08-26	13.600	13.880	13.600	13.770	13.770	13,256,380
2025-08-25	13.630	13.680	13.550	13.630	13.630	7,987,339
2025-08-22	13.620	13.680	13.430	13.620	13.620	6,954,790
2025-08-21	13.600	13.690	13.550	13.590	13.590	8,060,695
2025-08-20	13.570	13.620	13.450	13.620	13.620	7,005,490
2025-08-19	13.490	13.580	13.420	13.550	13.550	6,859,790
2025-08-18	13.420	13.590	13.420	13.480	13.480	8,329,218
2025-08-15	13.320	13.490	13.300	13.480	13.480	6,393,240
2025-08-14	13.630	13.680	13.330	13.330	13.330	8,397,050
2025-08-13	13.810	13.880	13.650	13.680	13.680	6,972,910
2025-08-12	13.810	13.830	13.610	13.800	13.800	6,728,350
2025-08-11	13.740	13.830	13.340	13.820	13.820	9,783,432
2025-08-08	13.510	13.950	13.470	13.760	13.760	14,028,239
2025-08-07	13.490	13.600	13.460	13.510	13.510	4,319,810
2025-08-06	13.520	13.590	13.360	13.550	13.550	5,659,530
2025-08-05	13.500	13.540	13.440	13.510	13.510	3,935,480
2025-08-04	13.280	13.510	13.270	13.500	13.500	3,607,027
2025-08-01	13.500	13.510	13.390	13.450	13.450	3,317,340
2025-07-31	13.520	13.560	13.400	13.420	13.420	5,926,170
2025-07-30	13.650	13.740	13.510	13.600	13.600	6,075,410
2025-07-29	13.750	13.770	13.480	13.660	13.660	7,815,360
2025-07-28	13.800	13.850	13.700	13.780	13.780	4,552,110
2025-07-25	13.890	13.950	13.770	13.820	13.820	6,243,940
2025-07-24	13.600	13.850	13.590	13.850	13.850	7,788,700
2025-07-23	13.830	13.920	13.620	13.630	13.630	10,349,217
2025-07-22	14.150	14.170	13.820	13.930	13.930	10,918,430

← NewerPage 5 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.