Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.310	9.430	9.270	9.390	9.390	1,856,850
2025-01-16	9.300	9.430	9.270	9.340	9.340	2,736,270
2025-01-15	9.370	9.380	9.250	9.300	9.300	1,904,570
2025-01-14	9.170	9.400	9.170	9.360	9.360	3,044,050
2025-01-13	9.090	9.190	9.070	9.170	9.170	1,492,795
2025-01-10	9.260	9.340	9.150	9.150	9.150	2,204,950
2025-01-09	9.390	9.410	9.270	9.290	9.290	2,604,640
2025-01-08	9.480	9.490	9.230	9.450	9.450	2,708,744
2025-01-07	9.580	9.580	9.390	9.440	9.440	2,389,830
2025-01-06	9.310	9.580	9.290	9.520	9.520	2,689,765
2025-01-03	9.550	9.680	9.330	9.380	9.380	3,233,770
2025-01-02	9.850	9.880	9.440	9.500	9.500	4,354,680
2024-12-31	10.020	10.050	9.850	9.850	9.850	3,288,197
2024-12-30	10.200	10.220	9.970	10.020	10.020	2,841,070
2024-12-27	9.950	10.180	9.940	10.150	10.150	3,592,810
2024-12-26	9.950	10.080	9.950	9.980	9.980	2,410,980
2024-12-25	10.120	10.160	9.930	10.020	10.020	2,872,080
2024-12-24	9.900	10.170	9.900	10.160	10.160	4,236,088
2024-12-23	10.030	10.090	9.880	9.900	9.900	3,689,890
2024-12-20	10.080	10.150	9.980	10.030	10.030	2,943,740
2024-12-19	10.250	10.300	9.950	10.050	10.050	6,330,856
2024-12-18	10.290	10.450	10.250	10.320	10.320	4,555,650
2024-12-17	10.370	10.500	10.210	10.270	10.270	4,484,900
2024-12-16	10.310	10.490	10.300	10.410	10.410	4,467,693
2024-12-13	10.510	10.530	10.280	10.300	10.300	4,964,758
2024-12-12	10.440	10.520	10.370	10.510	10.510	3,792,060
2024-12-11	10.270	10.450	10.260	10.450	10.450	4,795,500
2024-12-10	10.520	10.590	10.310	10.310	10.310	5,499,360
2024-12-09	10.330	10.480	10.290	10.380	10.380	3,552,480
2024-12-06	10.180	10.380	10.180	10.360	10.360	4,077,273
2024-12-05	10.220	10.290	10.170	10.220	10.220	2,865,323
2024-12-04	10.400	10.440	10.200	10.240	10.240	3,482,170
2024-12-03	10.440	10.460	10.320	10.420	10.420	3,941,570
2024-12-02	10.340	10.430	10.290	10.400	10.400	4,573,870
2024-11-29	10.180	10.430	10.130	10.350	10.350	6,341,740
2024-11-28	10.200	10.340	10.170	10.230	10.230	4,254,891
2024-11-27	10.050	10.230	9.830	10.230	10.230	4,422,923
2024-11-26	10.170	10.180	9.980	10.050	10.050	2,755,555
2024-11-25	9.980	10.200	9.900	10.170	10.170	4,188,891
2024-11-22	10.300	10.420	9.960	9.980	9.980	4,634,309
2024-11-21	10.350	10.450	10.230	10.300	10.300	3,913,258
2024-11-20	10.240	10.470	10.230	10.350	10.350	5,692,092
2024-11-19	10.050	10.250	10.000	10.230	10.230	4,304,675
2024-11-18	10.020	10.250	9.990	10.030	10.030	5,196,243
2024-11-15	9.980	10.230	9.970	9.980	9.980	4,237,522
2024-11-14	10.330	10.390	10.040	10.070	10.070	4,970,760
2024-11-13	10.350	10.460	10.210	10.330	10.330	5,252,249
2024-11-12	10.490	10.600	10.330	10.410	10.410	6,820,930
2024-11-11	10.380	10.570	10.370	10.520	10.520	5,999,385
2024-11-08	10.590	10.680	10.340	10.390	10.390	8,111,015
2024-11-07	10.370	10.590	10.360	10.560	10.560	7,226,524
2024-11-06	10.500	10.560	10.360	10.410	10.410	5,308,509
2024-11-05	10.350	10.490	10.210	10.480	10.480	6,267,297
2024-11-04	10.250	10.390	10.250	10.350	10.350	4,622,880
2024-11-01	10.550	10.650	10.270	10.320	10.320	6,705,598
2024-10-31	10.650	10.800	10.480	10.600	10.600	9,817,822
2024-10-30	10.180	10.510	10.180	10.300	10.300	9,380,402
2024-10-29	10.320	10.390	10.010	10.030	10.030	6,246,680
2024-10-28	10.250	10.350	10.170	10.350	10.350	5,751,720
2024-10-25	9.990	10.260	9.900	10.240	10.240	6,414,607

← NewerPage 8 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.