Jiangnan Mould & Plastic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.110 | 5.110 | 4.900 | 4.930 | 4.414 | 12,293,067 |
| 2023-05-04 | 5.040 | 5.130 | 5.040 | 5.130 | 4.594 | 7,582,353 |
| 2023-04-28 | 4.980 | 5.060 | 4.950 | 5.040 | 4.513 | 6,048,551 |
| 2023-04-27 | 5.040 | 5.080 | 4.960 | 4.960 | 4.441 | 8,107,162 |
| 2023-04-26 | 5.000 | 5.100 | 5.000 | 5.040 | 4.513 | 7,198,283 |
| 2023-04-25 | 5.150 | 5.200 | 4.960 | 5.050 | 4.522 | 11,366,592 |
| 2023-04-24 | 5.140 | 5.220 | 4.990 | 5.220 | 4.674 | 9,287,663 |
| 2023-04-21 | 5.240 | 5.280 | 5.130 | 5.180 | 4.638 | 6,983,610 |
| 2023-04-20 | 5.380 | 5.380 | 5.210 | 5.240 | 4.692 | 7,838,957 |
| 2023-04-19 | 5.350 | 5.420 | 5.300 | 5.380 | 4.817 | 8,223,557 |
| 2023-04-18 | 5.380 | 5.390 | 5.320 | 5.330 | 4.773 | 4,906,769 |
| 2023-04-17 | 5.310 | 5.380 | 5.300 | 5.360 | 4.799 | 6,147,700 |
| 2023-04-14 | 5.280 | 5.330 | 5.250 | 5.310 | 4.755 | 5,598,349 |
| 2023-04-13 | 5.370 | 5.380 | 5.250 | 5.280 | 4.728 | 6,444,100 |
| 2023-04-12 | 5.350 | 5.390 | 5.300 | 5.350 | 4.791 | 6,052,862 |
| 2023-04-11 | 5.310 | 5.340 | 5.250 | 5.310 | 4.755 | 6,532,794 |
| 2023-04-10 | 5.490 | 5.490 | 5.290 | 5.300 | 4.746 | 12,034,112 |
| 2023-04-07 | 5.480 | 5.530 | 5.440 | 5.490 | 4.916 | 6,022,390 |
| 2023-04-06 | 5.590 | 5.600 | 5.430 | 5.460 | 4.889 | 11,873,017 |
| 2023-04-04 | 5.620 | 5.670 | 5.560 | 5.610 | 5.023 | 10,782,700 |
| 2023-04-03 | 5.590 | 5.650 | 5.530 | 5.630 | 5.041 | 10,671,938 |
| 2023-03-31 | 5.530 | 5.590 | 5.510 | 5.580 | 4.996 | 7,395,079 |
| 2023-03-30 | 5.550 | 5.560 | 5.480 | 5.530 | 4.952 | 6,714,122 |
| 2023-03-29 | 5.570 | 5.610 | 5.510 | 5.520 | 4.943 | 8,048,800 |
| 2023-03-28 | 5.610 | 5.670 | 5.550 | 5.560 | 4.979 | 11,630,840 |
| 2023-03-27 | 5.450 | 5.630 | 5.400 | 5.630 | 5.041 | 18,516,020 |
| 2023-03-24 | 5.520 | 5.560 | 5.480 | 5.520 | 4.943 | 8,482,283 |
| 2023-03-23 | 5.480 | 5.550 | 5.450 | 5.540 | 4.961 | 9,389,611 |
| 2023-03-22 | 5.380 | 5.590 | 5.370 | 5.510 | 4.934 | 19,174,068 |
| 2023-03-21 | 5.310 | 5.380 | 5.270 | 5.370 | 4.808 | 8,600,201 |
| 2023-03-20 | 5.330 | 5.380 | 5.280 | 5.290 | 4.737 | 12,280,349 |
| 2023-03-17 | 5.340 | 5.350 | 5.240 | 5.350 | 4.791 | 9,897,225 |
| 2023-03-16 | 5.300 | 5.340 | 5.260 | 5.280 | 4.728 | 7,205,100 |
| 2023-03-15 | 5.240 | 5.360 | 5.240 | 5.350 | 4.791 | 12,039,300 |
| 2023-03-14 | 5.260 | 5.270 | 5.100 | 5.200 | 4.656 | 11,624,449 |
| 2023-03-13 | 5.210 | 5.290 | 5.200 | 5.270 | 4.719 | 8,660,304 |
| 2023-03-10 | 5.310 | 5.410 | 5.260 | 5.260 | 4.710 | 15,118,280 |
| 2023-03-09 | 5.410 | 5.420 | 5.320 | 5.340 | 4.782 | 9,214,695 |
| 2023-03-08 | 5.410 | 5.450 | 5.370 | 5.420 | 4.853 | 12,961,388 |
| 2023-03-07 | 5.520 | 5.520 | 5.420 | 5.460 | 4.889 | 16,862,682 |
| 2023-03-06 | 5.590 | 5.610 | 5.470 | 5.510 | 4.934 | 16,292,173 |
| 2023-03-03 | 5.640 | 5.690 | 5.550 | 5.570 | 4.988 | 21,877,541 |
| 2023-03-02 | 5.810 | 5.870 | 5.630 | 5.690 | 5.095 | 38,302,993 |
| 2023-03-01 | 5.530 | 6.000 | 5.530 | 5.790 | 5.184 | 56,154,274 |
| 2023-02-28 | 5.490 | 5.540 | 5.450 | 5.520 | 4.943 | 10,017,481 |
| 2023-02-27 | 5.510 | 5.530 | 5.450 | 5.460 | 4.889 | 7,804,791 |
| 2023-02-24 | 5.600 | 5.600 | 5.460 | 5.510 | 4.934 | 11,181,402 |
| 2023-02-23 | 5.550 | 5.650 | 5.530 | 5.580 | 4.996 | 13,471,976 |
| 2023-02-22 | 5.590 | 5.620 | 5.530 | 5.550 | 4.970 | 11,680,320 |
| 2023-02-21 | 5.530 | 5.620 | 5.490 | 5.570 | 4.988 | 19,287,433 |
| 2023-02-20 | 5.390 | 5.530 | 5.390 | 5.530 | 4.952 | 16,336,774 |
| 2023-02-17 | 5.330 | 5.450 | 5.330 | 5.390 | 4.826 | 18,300,390 |
| 2023-02-16 | 5.520 | 5.550 | 5.290 | 5.350 | 4.791 | 23,428,771 |
| 2023-02-15 | 5.500 | 5.590 | 5.480 | 5.550 | 4.970 | 20,911,705 |
| 2023-02-14 | 5.480 | 5.510 | 5.440 | 5.470 | 4.898 | 12,149,615 |
| 2023-02-13 | 5.490 | 5.530 | 5.430 | 5.490 | 4.916 | 16,404,652 |
| 2023-02-10 | 5.500 | 5.610 | 5.440 | 5.490 | 4.916 | 18,504,071 |
| 2023-02-09 | 5.430 | 5.550 | 5.410 | 5.510 | 4.934 | 20,877,593 |
| 2023-02-08 | 5.410 | 5.550 | 5.370 | 5.460 | 4.889 | 22,013,467 |
| 2023-02-07 | 5.390 | 5.440 | 5.360 | 5.420 | 4.853 | 16,847,734 |
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.