Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.610	5.720	5.420	5.670	5.235	17,445,600
2024-01-23	5.600	5.620	5.460	5.600	5.170	17,769,697
2024-01-22	5.890	5.960	5.530	5.580	5.152	20,741,442
2024-01-19	5.940	6.020	5.880	5.880	5.429	14,706,131
2024-01-18	6.030	6.110	5.770	5.950	5.493	32,462,541
2024-01-17	6.260	6.270	6.040	6.040	5.576	14,117,685
2024-01-16	6.340	6.350	6.180	6.280	5.798	18,911,278
2024-01-15	6.360	6.430	6.260	6.350	5.863	15,812,774
2024-01-12	6.450	6.450	6.340	6.380	5.890	13,469,500
2024-01-11	6.400	6.510	6.360	6.440	5.946	20,690,089
2024-01-10	6.530	6.530	6.390	6.400	5.909	11,216,868
2024-01-09	6.530	6.650	6.420	6.500	6.001	18,110,738
2024-01-08	6.610	6.630	6.510	6.520	6.020	12,976,691
2024-01-05	6.670	6.740	6.570	6.600	6.093	15,716,702
2024-01-04	6.820	6.820	6.620	6.660	6.149	19,962,602
2024-01-03	6.950	6.950	6.730	6.800	6.278	16,084,200
2024-01-02	7.000	7.060	6.940	6.940	6.407	16,466,053
2023-12-29	6.860	7.050	6.810	7.000	6.463	22,872,637
2023-12-28	6.810	6.980	6.740	6.910	6.380	25,636,407
2023-12-27	7.080	7.080	6.710	6.810	6.287	34,165,458
2023-12-26	7.150	7.180	7.000	7.080	6.537	36,418,328
2023-12-25	6.960	7.050	6.850	6.940	6.407	14,283,800
2023-12-22	7.050	7.060	6.840	6.890	6.361	14,988,941
2023-12-21	6.870	7.090	6.770	7.010	6.472	23,736,900
2023-12-20	6.920	7.050	6.900	6.920	6.389	16,404,907
2023-12-19	6.990	6.990	6.830	6.910	6.380	15,753,354
2023-12-18	7.190	7.370	7.150	7.200	6.447	15,006,381
2023-12-15	7.310	7.350	7.170	7.200	6.447	12,807,280
2023-12-14	7.420	7.490	7.250	7.270	6.510	16,423,170
2023-12-13	7.500	7.520	7.380	7.410	6.635	20,348,400
2023-12-12	7.280	7.530	7.230	7.500	6.716	36,435,103
2023-12-11	7.110	7.310	7.050	7.290	6.528	23,518,244
2023-12-08	7.260	7.290	7.100	7.130	6.384	21,885,688
2023-12-07	7.380	7.430	7.220	7.230	6.474	25,680,146
2023-12-06	7.450	7.600	7.320	7.370	6.599	30,039,338
2023-12-05	7.760	7.780	7.520	7.530	6.743	25,980,881
2023-12-04	7.750	7.900	7.570	7.830	7.011	27,836,096
2023-12-01	7.950	7.990	7.740	7.790	6.975	32,882,949
2023-11-30	8.590	8.590	7.730	7.930	7.101	59,178,209
2023-11-29	8.820	8.840	8.560	8.590	7.692	21,451,072
2023-11-28	8.680	8.770	8.570	8.770	7.853	22,445,199
2023-11-27	8.740	8.820	8.520	8.700	7.790	27,137,714
2023-11-24	8.980	8.990	8.700	8.740	7.826	30,635,567
2023-11-23	8.480	9.200	8.450	9.020	8.077	57,731,037
2023-11-22	8.620	8.690	8.500	8.530	7.638	30,306,928
2023-11-21	8.930	9.040	8.660	8.670	7.763	48,005,831
2023-11-20	9.050	9.120	8.770	8.980	8.041	52,169,034
2023-11-17	8.510	9.140	8.500	9.050	8.104	80,956,486
2023-11-16	8.660	9.300	8.570	8.720	7.808	96,037,193
2023-11-15	8.510	8.530	8.080	8.450	7.566	51,655,188
2023-11-14	8.200	8.500	8.160	8.500	7.611	38,881,542
2023-11-13	8.240	8.460	8.200	8.280	7.414	31,919,636
2023-11-10	8.180	8.360	8.150	8.180	7.325	23,299,430
2023-11-09	8.530	8.550	8.240	8.280	7.414	46,463,223
2023-11-08	8.360	8.880	8.330	8.690	7.781	73,240,732
2023-11-07	8.200	8.520	8.170	8.410	7.530	51,009,934
2023-11-06	8.000	8.330	7.940	8.240	7.378	39,601,513
2023-11-03	8.110	8.330	7.940	8.050	7.208	34,546,005
2023-11-02	8.010	8.280	7.960	8.030	7.190	40,314,979
2023-11-01	7.930	8.080	7.780	7.950	7.119	30,818,729

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.