Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.950	7.190	6.880	7.010	6.277	75,473,841
2023-07-31	6.800	7.250	6.660	7.120	6.375	149,260,508
2023-07-28	6.000	6.590	5.960	6.590	5.901	67,376,971
2023-07-27	6.030	6.140	5.970	5.990	5.364	16,889,819
2023-07-26	6.150	6.190	5.960	6.000	5.373	32,328,500
2023-07-25	5.750	6.270	5.730	6.150	5.507	67,969,275
2023-07-24	5.640	5.740	5.620	5.700	5.104	9,099,885
2023-07-21	5.750	5.760	5.600	5.650	5.059	12,316,449
2023-07-20	5.950	5.980	5.750	5.760	5.158	11,914,563
2023-07-19	5.850	5.960	5.810	5.950	5.328	12,364,600
2023-07-18	5.760	5.880	5.690	5.870	5.256	10,614,236
2023-07-17	5.780	5.790	5.660	5.740	5.140	8,750,566
2023-07-14	5.840	5.850	5.690	5.790	5.184	12,130,808
2023-07-13	5.900	5.910	5.740	5.840	5.229	13,244,739
2023-07-12	5.900	6.040	5.870	5.890	5.274	18,252,993
2023-07-11	5.760	5.940	5.700	5.930	5.310	20,109,136
2023-07-10	5.810	5.890	5.700	5.740	5.140	22,095,596
2023-07-07	5.850	5.940	5.780	5.820	5.211	17,077,957
2023-07-06	5.800	6.000	5.790	5.870	5.256	26,554,039
2023-07-05	5.760	6.110	5.700	5.830	5.220	49,776,904
2023-07-04	5.580	5.820	5.560	5.770	5.167	26,755,322
2023-07-03	5.610	5.680	5.540	5.570	4.988	12,216,269
2023-06-30	5.500	5.590	5.450	5.580	4.996	12,444,974
2023-06-29	5.500	5.550	5.470	5.500	4.925	11,059,045
2023-06-28	5.490	5.540	5.410	5.490	4.916	12,207,192
2023-06-27	5.400	5.510	5.380	5.480	4.907	12,883,290
2023-06-26	5.480	5.580	5.390	5.420	4.853	15,585,932
2023-06-21	5.400	5.520	5.370	5.410	4.844	13,719,050
2023-06-20	5.420	5.460	5.340	5.420	4.853	12,349,594
2023-06-19	5.280	5.600	5.280	5.410	4.844	24,326,167
2023-06-16	5.360	5.400	5.280	5.350	4.791	12,096,082
2023-06-15	5.370	5.410	5.300	5.360	4.799	14,993,468
2023-06-14	5.420	5.580	5.330	5.360	4.799	26,924,940
2023-06-13	5.400	5.550	5.290	5.340	4.782	44,024,819
2023-06-12	4.910	5.150	4.880	5.120	4.585	23,351,635
2023-06-09	4.880	4.940	4.860	4.900	4.388	5,670,482
2023-06-08	4.840	4.930	4.820	4.860	4.352	4,793,114
2023-06-07	4.900	4.910	4.840	4.860	4.352	6,107,819
2023-06-06	4.990	5.010	4.890	4.900	4.388	7,116,779
2023-06-05	4.990	5.000	4.920	4.980	4.459	4,811,446
2023-06-02	4.920	4.970	4.920	4.960	4.441	5,628,090
2023-06-01	4.930	4.970	4.920	4.940	4.423	4,120,602
2023-05-31	5.030	5.030	4.940	4.950	4.432	3,665,262
2023-05-30	4.940	5.040	4.910	5.010	4.486	5,266,728
2023-05-29	5.050	5.050	4.920	4.950	4.432	4,854,081
2023-05-26	4.880	5.060	4.840	5.020	4.495	7,398,242
2023-05-25	4.920	4.960	4.840	4.910	4.397	4,649,338
2023-05-24	4.930	4.980	4.920	4.930	4.414	4,323,800
2023-05-23	5.000	5.060	4.970	4.980	4.459	5,102,538
2023-05-22	4.980	5.020	4.970	5.010	4.486	3,202,601
2023-05-19	4.960	5.020	4.950	5.000	4.477	3,599,700
2023-05-18	4.990	5.020	4.940	4.980	4.459	4,389,842
2023-05-17	4.910	4.980	4.900	4.970	4.450	3,989,230
2023-05-16	5.080	5.080	4.930	4.930	4.414	6,723,078
2023-05-15	4.990	5.060	4.940	5.060	4.531	5,588,828
2023-05-12	5.030	5.040	4.980	4.990	4.468	3,460,038
2023-05-11	5.030	5.040	4.980	5.030	4.504	4,483,424
2023-05-10	4.840	5.020	4.840	5.020	4.495	10,060,975
2023-05-09	4.940	4.950	4.860	4.880	4.370	7,158,804
2023-05-08	4.950	5.040	4.920	4.950	4.432	6,739,328

← NewerPage 14 of 21 · 1,213 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.