Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.390	5.430	5.360	5.380	4.817	18,986,240
2023-02-03	5.480	5.580	5.340	5.410	4.844	28,278,143
2023-02-02	5.420	5.590	5.330	5.430	4.862	40,919,377
2023-02-01	5.380	5.430	5.340	5.420	4.853	25,919,491
2023-01-31	5.340	5.490	5.340	5.400	4.835	37,180,857
2023-01-30	5.400	5.430	5.250	5.340	4.782	45,590,780
2023-01-20	5.150	5.200	5.140	5.180	4.638	14,302,400
2023-01-19	5.170	5.200	5.110	5.160	4.620	16,189,216
2023-01-18	5.210	5.260	5.170	5.210	4.665	22,954,426
2023-01-17	5.180	5.260	5.130	5.210	4.665	42,825,344
2023-01-16	5.160	5.280	5.120	5.140	4.602	64,692,964
2023-01-13	4.880	5.320	4.810	5.320	4.764	58,149,405
2023-01-12	4.800	4.870	4.790	4.840	4.334	7,497,307
2023-01-11	4.900	4.900	4.800	4.800	4.298	12,495,789
2023-01-10	4.870	4.910	4.800	4.870	4.361	18,814,454
2023-01-09	4.780	4.950	4.780	4.910	4.397	16,053,427
2023-01-06	4.700	4.850	4.690	4.790	4.289	15,752,302
2023-01-05	4.700	4.730	4.660	4.700	4.208	8,226,905
2023-01-04	4.700	4.740	4.660	4.690	4.200	7,687,528
2023-01-03	4.630	4.740	4.610	4.720	4.226	9,563,615
2022-12-30	4.640	4.690	4.610	4.640	4.155	6,081,389
2022-12-29	4.620	4.700	4.580	4.600	4.119	8,669,989
2022-12-28	4.610	4.640	4.550	4.590	4.110	8,361,436
2022-12-27	4.650	4.690	4.600	4.650	4.164	5,984,776
2022-12-26	4.580	4.650	4.500	4.650	4.164	7,169,226
2022-12-23	4.530	4.570	4.480	4.540	4.065	6,084,564
2022-12-22	4.600	4.650	4.520	4.530	4.056	7,544,110
2022-12-21	4.700	4.700	4.560	4.590	4.110	7,191,512
2022-12-20	4.570	4.700	4.570	4.660	4.173	7,260,291
2022-12-19	4.700	4.730	4.610	4.630	4.146	7,992,129
2022-12-16	4.800	4.820	4.690	4.690	4.200	7,161,491
2022-12-15	4.680	4.810	4.650	4.800	4.298	8,865,148
2022-12-14	4.710	4.730	4.660	4.690	4.200	8,533,538
2022-12-13	4.820	4.830	4.720	4.730	4.235	13,003,089
2022-12-12	4.820	4.870	4.770	4.840	4.334	9,866,300
2022-12-09	4.900	4.900	4.800	4.820	4.316	11,480,336
2022-12-08	4.930	4.940	4.870	4.880	4.370	10,063,764
2022-12-07	4.940	4.970	4.900	4.930	4.414	7,127,073
2022-12-06	4.990	4.990	4.900	4.920	4.405	9,457,400
2022-12-05	4.940	4.990	4.930	4.990	4.468	10,078,929
2022-12-02	4.990	4.990	4.920	4.950	4.432	9,490,100
2022-12-01	5.030	5.100	4.900	4.950	4.432	15,698,229
2022-11-30	4.840	5.100	4.820	5.030	4.504	24,671,936
2022-11-29	4.780	4.870	4.770	4.850	4.343	11,675,737
2022-11-28	4.750	4.820	4.670	4.800	4.298	14,991,002
2022-11-25	4.800	4.910	4.750	4.830	4.325	31,557,220
2022-11-24	5.020	5.080	4.820	4.820	4.316	53,253,325
2022-11-23	5.410	5.430	5.230	5.350	4.791	10,592,800
2022-11-22	5.500	5.500	5.350	5.390	4.826	9,361,100
2022-11-21	5.370	5.490	5.340	5.470	4.898	10,843,206
2022-11-18	5.500	5.520	5.400	5.410	4.844	14,501,214
2022-11-17	5.520	5.520	5.450	5.500	4.925	9,296,500
2022-11-16	5.570	5.640	5.470	5.500	4.925	10,650,300
2022-11-15	5.460	5.570	5.440	5.570	4.988	12,692,889
2022-11-14	5.540	5.570	5.440	5.460	4.889	10,768,423
2022-11-11	5.620	5.690	5.520	5.560	4.979	15,751,189
2022-11-10	5.530	5.580	5.490	5.530	4.952	12,616,765
2022-11-09	5.580	5.640	5.520	5.580	4.996	9,960,880
2022-11-08	5.630	5.680	5.550	5.600	5.014	13,551,923
2022-11-07	5.700	5.730	5.600	5.660	5.068	16,661,131

← NewerPage 16 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.