Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.280	8.280	7.880	7.920	7.092	31,855,446
2023-10-30	8.480	8.590	8.190	8.200	7.342	46,205,973
2023-10-27	8.420	8.630	8.280	8.410	7.530	50,671,185
2023-10-26	8.230	8.470	8.010	8.340	7.468	56,039,429
2023-10-25	7.750	8.280	7.720	8.110	7.262	60,530,395
2023-10-24	7.350	7.640	7.330	7.610	6.814	42,431,326
2023-10-23	7.600	7.710	7.270	7.340	6.572	42,971,686
2023-10-20	7.720	7.990	7.550	7.620	6.823	50,938,783
2023-10-19	8.410	8.570	7.850	8.010	7.172	78,518,288
2023-10-18	8.160	8.980	8.150	8.720	7.808	86,335,740
2023-10-17	8.180	8.510	8.000	8.350	7.477	75,199,046
2023-10-16	8.860	9.340	8.310	8.790	7.871	136,101,080
2023-10-13	7.870	8.490	7.620	8.490	7.602	88,254,640
2023-10-12	7.020	7.720	7.020	7.720	6.913	59,135,389
2023-10-11	6.970	7.040	6.740	7.020	6.286	19,349,881
2023-10-10	7.010	7.010	6.770	6.940	6.214	16,452,913
2023-10-09	6.940	7.240	6.940	7.060	6.322	22,530,678
2023-09-28	6.720	7.040	6.720	6.910	6.187	18,629,750
2023-09-27	6.770	6.820	6.690	6.710	6.008	8,328,738
2023-09-26	6.880	6.930	6.750	6.790	6.080	10,504,281
2023-09-25	6.940	7.060	6.860	6.870	6.152	10,226,496
2023-09-22	6.900	6.990	6.800	6.920	6.196	8,253,112
2023-09-21	7.020	7.090	6.860	6.890	6.169	11,622,318
2023-09-20	6.970	7.120	6.930	7.050	6.313	8,596,900
2023-09-19	7.170	7.220	7.020	7.080	6.340	8,884,700
2023-09-18	6.980	7.320	6.900	7.160	6.411	15,985,038
2023-09-15	7.140	7.150	6.980	7.020	6.286	10,469,284
2023-09-14	7.230	7.240	7.000	7.060	6.322	13,641,252
2023-09-13	7.380	7.400	7.140	7.200	6.447	17,864,900
2023-09-12	7.420	7.550	7.370	7.420	6.644	18,349,155
2023-09-11	7.250	7.550	7.210	7.430	6.653	21,962,212
2023-09-08	7.020	7.420	6.980	7.260	6.501	24,943,072
2023-09-07	7.120	7.240	6.990	7.020	6.286	13,513,501
2023-09-06	7.210	7.340	7.120	7.180	6.429	16,391,000
2023-09-05	7.270	7.500	7.220	7.290	6.528	20,613,723
2023-09-04	7.290	7.500	7.150	7.290	6.528	21,429,400
2023-09-01	7.240	7.380	7.120	7.350	6.581	25,186,772
2023-08-31	7.070	7.440	6.970	7.230	6.474	37,511,400
2023-08-30	7.050	7.210	6.970	7.040	6.304	36,752,723
2023-08-29	6.400	7.040	6.350	7.040	6.304	44,340,543
2023-08-28	6.840	6.840	6.400	6.400	5.731	22,008,074
2023-08-25	6.720	6.790	6.480	6.530	5.847	20,857,771
2023-08-24	6.610	6.900	6.460	6.720	6.017	29,285,591
2023-08-23	6.620	6.660	6.470	6.530	5.847	16,305,551
2023-08-22	6.570	6.780	6.460	6.680	5.981	16,178,793
2023-08-21	6.640	6.810	6.500	6.560	5.874	18,979,240
2023-08-18	6.910	6.970	6.600	6.650	5.955	18,559,868
2023-08-17	6.740	7.020	6.530	6.900	6.178	30,254,636
2023-08-16	6.890	6.910	6.650	6.670	5.972	22,733,635
2023-08-15	7.070	7.070	6.850	6.900	6.178	22,467,234
2023-08-14	7.030	7.160	6.900	7.090	6.349	29,220,215
2023-08-11	7.290	7.460	7.120	7.120	6.375	25,557,090
2023-08-10	7.500	7.580	7.260	7.320	6.554	36,049,323
2023-08-09	7.730	7.880	7.350	7.440	6.662	63,324,110
2023-08-08	7.350	8.140	7.310	7.830	7.011	88,027,593
2023-08-07	7.020	7.450	6.960	7.400	6.626	64,589,447
2023-08-04	7.140	7.170	6.950	7.110	6.366	44,367,178
2023-08-03	7.150	7.260	7.010	7.110	6.366	48,848,044
2023-08-02	6.900	7.480	6.780	7.260	6.501	87,471,574
2023-08-01	6.950	7.190	6.880	7.010	6.277	75,473,841

← NewerPage 13 of 21 · 1,212 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.