Jiangsu New Energy Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.150	10.280	9.920	10.020	10.020	7,023,655
2024-10-23	9.670	10.350	9.650	10.140	10.140	14,468,354
2024-10-22	9.470	9.670	9.450	9.670	9.670	5,622,942
2024-10-21	9.470	9.570	9.430	9.490	9.490	5,469,590
2024-10-18	9.250	9.610	9.170	9.470	9.470	5,840,114
2024-10-17	9.490	9.550	9.210	9.240	9.240	4,699,760
2024-10-16	9.290	9.540	9.260	9.480	9.480	4,001,654
2024-10-15	9.610	9.610	9.350	9.350	9.350	5,163,729
2024-10-14	9.610	9.730	9.500	9.650	9.650	4,888,063
2024-10-11	9.980	9.980	9.530	9.620	9.620	6,020,365
2024-10-10	10.060	10.250	9.830	9.990	9.990	7,135,234
2024-10-09	10.700	10.700	9.910	9.920	9.920	11,882,182
2024-10-08	11.300	11.360	10.350	10.880	10.880	18,630,816
2024-09-30	9.810	10.400	9.620	10.330	10.330	17,044,406
2024-09-27	9.200	9.540	9.160	9.520	9.520	6,677,854
2024-09-26	8.800	9.100	8.700	9.090	9.090	6,635,950
2024-09-25	8.750	9.080	8.750	8.800	8.800	7,870,990
2024-09-24	8.390	8.700	8.390	8.700	8.700	5,674,790
2024-09-23	8.370	8.440	8.320	8.400	8.400	1,727,560
2024-09-20	8.500	8.520	8.340	8.400	8.400	2,669,930
2024-09-19	8.350	8.560	8.320	8.510	8.510	3,098,315
2024-09-18	8.420	8.420	8.210	8.320	8.320	2,715,805
2024-09-13	8.470	8.480	8.370	8.400	8.400	2,275,780
2024-09-12	8.490	8.620	8.460	8.470	8.470	2,913,125
2024-09-11	8.480	8.520	8.410	8.460	8.460	2,401,120
2024-09-10	8.580	8.610	8.400	8.530	8.530	2,953,994
2024-09-09	8.530	8.600	8.510	8.580	8.580	2,490,740
2024-09-06	8.780	8.790	8.590	8.600	8.600	3,085,350
2024-09-05	8.760	8.810	8.710	8.760	8.760	2,545,448
2024-09-04	8.730	8.830	8.680	8.730	8.730	2,980,260
2024-09-03	8.830	8.900	8.760	8.800	8.800	4,528,992
2024-09-02	9.020	9.100	8.850	8.860	8.860	5,979,782
2024-08-30	9.070	9.190	8.910	9.100	9.100	7,632,390
2024-08-29	8.850	9.210	8.820	9.070	9.070	10,227,778
2024-08-28	9.700	9.700	9.000	9.000	9.000	14,879,756
2024-08-27	10.090	10.120	9.980	10.000	10.000	2,379,860
2024-08-26	10.090	10.190	10.050	10.130	10.130	2,797,724
2024-08-23	10.250	10.360	10.100	10.130	10.130	3,271,651
2024-08-22	10.390	10.540	10.270	10.300	10.300	3,449,890
2024-08-21	10.450	10.490	10.280	10.280	10.280	2,722,760
2024-08-20	10.580	10.640	10.410	10.480	10.480	2,722,900
2024-08-19	10.750	10.780	10.540	10.570	10.570	2,919,310
2024-08-16	10.890	10.930	10.630	10.670	10.670	3,699,820
2024-08-15	10.850	10.980	10.730	10.880	10.880	2,773,960
2024-08-14	10.910	11.020	10.860	10.910	10.910	2,309,630
2024-08-13	10.810	11.010	10.750	10.950	10.950	3,036,900
2024-08-12	10.930	11.120	10.830	10.880	10.880	3,802,640
2024-08-09	10.930	11.030	10.810	10.820	10.820	3,112,522
2024-08-08	11.010	11.030	10.830	10.940	10.940	2,749,070
2024-08-07	10.980	11.180	10.860	11.060	11.060	3,795,510
2024-08-06	10.820	10.990	10.800	10.900	10.900	3,946,740
2024-08-05	10.880	11.080	10.710	10.720	10.720	4,148,750
2024-08-02	11.060	11.100	10.920	10.930	10.930	4,248,280
2024-08-01	11.180	11.250	11.050	11.080	11.080	4,897,930
2024-07-31	10.920	11.240	10.810	11.180	11.180	5,338,670
2024-07-30	11.060	11.140	10.920	10.950	10.950	3,046,740
2024-07-29	11.200	11.280	11.070	11.100	11.100	3,317,392
2024-07-26	11.160	11.300	11.110	11.250	11.250	3,493,240
2024-07-25	11.130	11.350	11.020	11.200	11.200	5,504,665
2024-07-24	11.000	11.360	10.890	11.130	11.130	5,082,377

← NewerPage 9 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.