Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.230	14.250	14.060	14.140	14.140	11,120,560
2025-07-18	13.950	14.280	13.860	14.240	14.240	15,750,090
2025-07-17	13.930	13.940	13.820	13.930	13.930	7,464,880
2025-07-16	13.870	13.980	13.810	13.890	13.890	8,223,050
2025-07-15	14.450	14.450	13.800	13.870	13.870	17,945,734
2025-07-14	14.380	14.670	14.360	14.430	14.430	12,087,257
2025-07-11	14.430	14.470	14.160	14.390	14.390	13,625,810
2025-07-10	14.410	14.700	14.350	14.480	14.480	13,182,132
2025-07-09	14.860	15.070	14.480	14.510	14.510	22,763,740
2025-07-08	15.160	15.200	14.800	14.910	14.910	31,557,267
2025-07-07	15.000	16.000	14.600	15.660	15.660	47,676,158
2025-07-04	14.030	14.930	14.030	14.550	14.550	35,714,643
2025-07-03	13.890	14.280	13.840	14.150	14.150	19,259,638
2025-07-02	14.250	14.280	13.880	13.940	13.940	23,070,410
2025-07-01	13.490	14.380	13.420	14.250	14.250	32,243,381
2025-06-30	13.170	13.490	13.110	13.480	13.480	11,763,424
2025-06-27	13.150	13.220	13.100	13.140	13.140	7,646,130
2025-06-26	13.170	13.300	13.100	13.120	13.120	9,443,370
2025-06-25	13.150	13.290	13.120	13.260	13.260	9,713,720
2025-06-24	13.120	13.230	12.930	13.220	13.220	9,431,720
2025-06-23	12.880	13.060	12.760	13.040	13.040	7,653,090
2025-06-20	13.030	13.070	12.870	12.880	12.880	7,550,490
2025-06-19	13.480	13.510	13.100	13.140	13.140	12,119,800
2025-06-18	13.700	13.880	13.480	13.520	13.520	11,519,770
2025-06-17	14.000	14.070	13.710	13.750	13.750	13,470,639
2025-06-16	13.860	14.140	13.450	14.070	14.070	13,308,817
2025-06-13	14.180	14.520	13.970	14.050	14.050	19,508,964
2025-06-12	14.250	14.320	14.100	14.190	14.190	14,941,113
2025-06-11	14.600	14.680	14.200	14.320	14.320	24,065,503
2025-06-10	14.130	15.290	14.050	14.880	14.880	44,532,023
2025-06-09	14.020	14.250	13.980	14.190	14.190	18,604,136
2025-06-06	14.390	14.640	13.950	14.140	14.140	25,142,088
2025-06-05	14.940	15.270	14.460	14.670	14.670	31,561,322
2025-06-04	14.460	14.800	14.230	14.630	14.630	28,875,805
2025-06-03	14.310	15.410	14.010	14.730	14.730	46,626,112
2025-05-30	17.480	17.480	15.120	15.120	15.120	61,655,722
2025-05-29	16.800	16.800	15.800	16.800	16.800	54,995,283
2025-05-28	15.270	15.270	15.270	15.270	15.270	9,193,878
2025-05-27	13.200	13.880	13.200	13.880	13.880	19,692,225
2025-05-26	12.380	12.680	12.340	12.620	12.620	16,627,360
2025-05-23	12.890	12.930	12.580	12.600	12.600	23,531,189
2025-05-22	13.500	13.550	13.000	13.100	13.100	36,220,161
2025-05-21	13.500	14.300	13.400	13.650	13.650	57,318,206
2025-05-20	12.200	13.400	12.110	13.400	13.400	36,862,670
2025-05-19	12.130	12.270	12.060	12.180	12.180	9,672,424
2025-05-16	12.250	12.470	12.080	12.150	12.150	13,463,400
2025-05-15	12.500	12.760	12.260	12.290	12.290	21,755,599
2025-05-14	12.100	12.750	12.020	12.670	12.670	30,804,385
2025-05-13	12.200	12.260	11.950	12.170	12.170	12,734,691
2025-05-12	12.140	12.330	12.090	12.150	12.150	11,795,080
2025-05-09	12.200	12.300	12.070	12.080	12.080	12,448,600
2025-05-08	12.200	12.400	12.190	12.250	12.250	11,984,160
2025-05-07	12.350	12.410	12.110	12.280	12.280	15,819,708
2025-05-06	11.940	12.250	11.890	12.240	12.240	14,764,680
2025-04-30	11.840	12.020	11.840	11.880	11.880	14,107,800
2025-04-29	12.470	12.520	11.810	12.000	12.000	26,455,460
2025-04-28	13.500	13.510	12.690	12.710	12.710	28,829,110
2025-04-25	12.430	13.830	12.390	13.370	13.370	43,519,536
2025-04-24	12.230	13.100	12.130	12.650	12.650	33,980,196
2025-04-23	12.250	12.730	12.250	12.330	12.330	20,870,388

← NewerPage 6 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.