Jiangnan Mould & Plastic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.780 | 6.860 | 6.610 | 6.740 | 6.223 | 36,824,458 |
| 2024-04-26 | 6.300 | 6.670 | 6.290 | 6.610 | 6.103 | 29,403,902 |
| 2024-04-25 | 6.430 | 6.510 | 6.350 | 6.370 | 5.881 | 18,470,422 |
| 2024-04-24 | 6.370 | 6.510 | 6.330 | 6.510 | 6.010 | 22,815,667 |
| 2024-04-23 | 6.110 | 6.320 | 6.110 | 6.310 | 5.826 | 18,979,888 |
| 2024-04-22 | 6.130 | 6.240 | 6.040 | 6.150 | 5.678 | 12,018,030 |
| 2024-04-19 | 6.180 | 6.330 | 6.160 | 6.190 | 5.715 | 14,827,170 |
| 2024-04-18 | 6.220 | 6.380 | 6.160 | 6.230 | 5.752 | 23,316,575 |
| 2024-04-17 | 6.000 | 6.260 | 6.000 | 6.260 | 5.780 | 23,188,709 |
| 2024-04-16 | 6.090 | 6.140 | 5.810 | 5.890 | 5.438 | 24,478,360 |
| 2024-04-15 | 6.240 | 6.350 | 6.000 | 6.150 | 5.678 | 24,420,562 |
| 2024-04-12 | 6.360 | 6.440 | 6.250 | 6.270 | 5.789 | 16,966,970 |
| 2024-04-11 | 6.230 | 6.420 | 6.170 | 6.350 | 5.863 | 20,078,943 |
| 2024-04-10 | 6.450 | 6.480 | 6.150 | 6.260 | 5.780 | 24,666,268 |
| 2024-04-09 | 6.390 | 6.500 | 6.380 | 6.450 | 5.955 | 20,570,512 |
| 2024-04-08 | 6.670 | 6.750 | 6.390 | 6.400 | 5.909 | 36,428,536 |
| 2024-04-03 | 6.930 | 6.940 | 6.570 | 6.680 | 6.167 | 45,446,015 |
| 2024-04-02 | 7.200 | 7.210 | 6.890 | 6.920 | 6.389 | 59,261,946 |
| 2024-04-01 | 7.180 | 7.460 | 7.070 | 7.310 | 6.749 | 73,298,733 |
| 2024-03-29 | 7.590 | 7.650 | 7.090 | 7.150 | 6.601 | 60,827,108 |
| 2024-03-28 | 6.660 | 7.230 | 6.660 | 7.090 | 6.546 | 56,781,767 |
| 2024-03-27 | 7.360 | 7.380 | 6.880 | 6.880 | 6.352 | 71,763,847 |
| 2024-03-26 | 7.000 | 7.700 | 6.920 | 7.640 | 7.054 | 115,818,656 |
| 2024-03-25 | 6.650 | 7.200 | 6.650 | 7.010 | 6.472 | 66,079,380 |
| 2024-03-22 | 6.750 | 6.780 | 6.580 | 6.710 | 6.195 | 28,483,845 |
| 2024-03-21 | 6.850 | 6.870 | 6.720 | 6.780 | 6.260 | 25,965,588 |
| 2024-03-20 | 6.790 | 6.930 | 6.720 | 6.830 | 6.306 | 29,865,761 |
| 2024-03-19 | 6.910 | 7.080 | 6.860 | 6.860 | 6.333 | 35,213,993 |
| 2024-03-18 | 7.100 | 7.160 | 6.830 | 6.990 | 6.453 | 57,383,400 |
| 2024-03-15 | 6.470 | 6.990 | 6.430 | 6.990 | 6.453 | 58,890,555 |
| 2024-03-14 | 6.730 | 6.740 | 6.390 | 6.550 | 6.047 | 48,562,710 |
| 2024-03-13 | 6.510 | 6.930 | 6.410 | 6.730 | 6.213 | 70,029,450 |
| 2024-03-12 | 6.180 | 6.470 | 6.120 | 6.400 | 5.909 | 38,822,721 |
| 2024-03-11 | 5.900 | 6.120 | 5.890 | 6.120 | 5.650 | 24,002,167 |
| 2024-03-08 | 5.860 | 5.920 | 5.790 | 5.870 | 5.419 | 12,268,375 |
| 2024-03-07 | 5.970 | 6.020 | 5.840 | 5.850 | 5.401 | 17,496,939 |
| 2024-03-06 | 5.900 | 6.020 | 5.870 | 5.930 | 5.475 | 19,201,462 |
| 2024-03-05 | 6.020 | 6.020 | 5.870 | 5.920 | 5.466 | 20,625,933 |
| 2024-03-04 | 6.120 | 6.140 | 5.940 | 6.070 | 5.604 | 25,364,829 |
| 2024-03-01 | 6.060 | 6.250 | 6.040 | 6.150 | 5.678 | 28,019,158 |
| 2024-02-29 | 5.670 | 6.070 | 5.660 | 6.070 | 5.604 | 34,168,703 |
| 2024-02-28 | 6.260 | 6.270 | 5.670 | 5.700 | 5.263 | 44,678,328 |
| 2024-02-27 | 6.030 | 6.240 | 6.000 | 6.230 | 5.752 | 29,203,000 |
| 2024-02-26 | 6.030 | 6.150 | 5.950 | 6.040 | 5.576 | 37,639,945 |
| 2024-02-23 | 5.660 | 5.910 | 5.600 | 5.880 | 5.429 | 30,756,405 |
| 2024-02-22 | 5.510 | 5.640 | 5.490 | 5.630 | 5.198 | 25,661,503 |
| 2024-02-21 | 5.320 | 5.770 | 5.300 | 5.530 | 5.106 | 40,033,453 |
| 2024-02-20 | 5.380 | 5.420 | 5.220 | 5.390 | 4.976 | 28,909,190 |
| 2024-02-19 | 5.190 | 5.550 | 5.190 | 5.420 | 5.004 | 56,772,092 |
| 2024-02-08 | 4.720 | 5.050 | 4.700 | 5.050 | 4.662 | 33,729,088 |
| 2024-02-07 | 4.570 | 4.780 | 4.440 | 4.590 | 4.238 | 38,074,848 |
| 2024-02-06 | 4.310 | 4.690 | 4.100 | 4.540 | 4.192 | 37,886,084 |
| 2024-02-05 | 4.860 | 4.870 | 4.390 | 4.390 | 4.053 | 28,568,449 |
| 2024-02-02 | 5.150 | 5.300 | 4.700 | 4.880 | 4.505 | 21,424,845 |
| 2024-02-01 | 5.180 | 5.280 | 5.060 | 5.150 | 4.755 | 17,313,752 |
| 2024-01-31 | 5.500 | 5.510 | 5.190 | 5.260 | 4.856 | 16,931,096 |
| 2024-01-30 | 5.590 | 5.720 | 5.460 | 5.470 | 5.050 | 10,967,900 |
| 2024-01-29 | 5.810 | 5.850 | 5.610 | 5.650 | 5.216 | 14,180,861 |
| 2024-01-26 | 5.830 | 5.890 | 5.760 | 5.800 | 5.355 | 16,335,913 |
| 2024-01-25 | 5.670 | 5.850 | 5.600 | 5.850 | 5.401 | 21,574,835 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1634 CNY |
| 2026-01-08 | 0.3268 CNY |
| 2025-01-22 | 0.2170 CNY |
| 2024-11-26 | 0.1090 CNY |
| 2023-12-19 | 0.2170 CNY |
| 2021-07-15 | 0.2180 CNY |
| 2020-08-21 | 0.1300 CNY |
| 2019-07-25 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.