Jiangnan Mould & Plastic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 5.530 | 5.840 | 5.450 | 5.660 | 5.068 | 35,758,796 |
| 2022-11-03 | 5.420 | 5.540 | 5.400 | 5.510 | 4.934 | 14,025,204 |
| 2022-11-02 | 5.340 | 5.540 | 5.320 | 5.500 | 4.925 | 24,036,415 |
| 2022-11-01 | 5.310 | 5.360 | 5.250 | 5.330 | 4.773 | 15,939,141 |
| 2022-10-31 | 5.200 | 5.370 | 5.200 | 5.280 | 4.728 | 21,013,100 |
| 2022-10-28 | 5.320 | 5.350 | 5.100 | 5.120 | 4.585 | 18,669,273 |
| 2022-10-27 | 5.320 | 5.450 | 5.320 | 5.360 | 4.799 | 18,603,474 |
| 2022-10-26 | 5.300 | 5.360 | 5.250 | 5.280 | 4.728 | 17,242,135 |
| 2022-10-25 | 5.100 | 5.350 | 5.090 | 5.300 | 4.746 | 24,063,400 |
| 2022-10-24 | 5.050 | 5.360 | 5.040 | 5.180 | 4.638 | 28,844,027 |
| 2022-10-21 | 4.980 | 5.050 | 4.950 | 5.030 | 4.504 | 11,299,360 |
| 2022-10-20 | 5.050 | 5.080 | 4.950 | 5.010 | 4.486 | 14,246,800 |
| 2022-10-19 | 5.180 | 5.210 | 5.060 | 5.080 | 4.549 | 18,091,802 |
| 2022-10-18 | 5.100 | 5.370 | 5.060 | 5.220 | 4.674 | 31,233,181 |
| 2022-10-17 | 5.190 | 5.190 | 4.970 | 5.100 | 4.567 | 37,001,001 |
| 2022-10-14 | 4.780 | 4.860 | 4.750 | 4.850 | 4.343 | 9,051,181 |
| 2022-10-13 | 4.730 | 4.800 | 4.690 | 4.780 | 4.280 | 10,276,174 |
| 2022-10-12 | 4.590 | 4.710 | 4.500 | 4.700 | 4.208 | 10,091,057 |
| 2022-10-11 | 4.470 | 4.590 | 4.420 | 4.550 | 4.074 | 8,004,659 |
| 2022-10-10 | 4.570 | 4.580 | 4.410 | 4.440 | 3.976 | 7,827,998 |
| 2022-09-30 | 4.590 | 4.640 | 4.490 | 4.580 | 4.101 | 8,791,972 |
| 2022-09-29 | 4.710 | 4.730 | 4.550 | 4.640 | 4.155 | 10,196,410 |
| 2022-09-28 | 4.770 | 4.840 | 4.640 | 4.650 | 4.164 | 10,734,900 |
| 2022-09-27 | 4.800 | 4.890 | 4.700 | 4.820 | 4.316 | 11,392,181 |
| 2022-09-26 | 4.810 | 4.850 | 4.730 | 4.770 | 4.271 | 8,681,200 |
| 2022-09-23 | 4.980 | 4.980 | 4.780 | 4.880 | 4.370 | 11,076,996 |
| 2022-09-22 | 4.980 | 5.060 | 4.930 | 4.980 | 4.459 | 8,747,682 |
| 2022-09-21 | 4.990 | 5.060 | 4.870 | 5.040 | 4.513 | 9,472,700 |
| 2022-09-20 | 4.960 | 5.060 | 4.880 | 4.990 | 4.468 | 11,231,819 |
| 2022-09-19 | 5.000 | 5.000 | 4.810 | 4.880 | 4.370 | 10,824,212 |
| 2022-09-16 | 5.110 | 5.130 | 4.950 | 4.980 | 4.459 | 15,106,659 |
| 2022-09-15 | 5.470 | 5.480 | 5.050 | 5.110 | 4.576 | 21,786,610 |
| 2022-09-14 | 5.420 | 5.480 | 5.330 | 5.430 | 4.862 | 17,048,919 |
| 2022-09-13 | 5.590 | 5.680 | 5.510 | 5.550 | 4.970 | 11,630,353 |
| 2022-09-09 | 5.750 | 5.750 | 5.540 | 5.580 | 4.996 | 13,907,187 |
| 2022-09-08 | 5.730 | 5.880 | 5.660 | 5.680 | 5.086 | 18,456,850 |
| 2022-09-07 | 5.600 | 5.760 | 5.590 | 5.750 | 5.149 | 19,582,424 |
| 2022-09-06 | 5.560 | 5.640 | 5.490 | 5.630 | 5.041 | 13,562,157 |
| 2022-09-05 | 5.600 | 5.610 | 5.480 | 5.560 | 4.979 | 12,150,514 |
| 2022-09-02 | 5.500 | 5.630 | 5.460 | 5.590 | 5.005 | 15,930,871 |
| 2022-09-01 | 5.420 | 5.530 | 5.410 | 5.470 | 4.898 | 15,378,379 |
| 2022-08-31 | 5.620 | 5.670 | 5.380 | 5.400 | 4.835 | 26,237,724 |
| 2022-08-30 | 5.660 | 5.790 | 5.590 | 5.680 | 5.086 | 23,812,236 |
| 2022-08-29 | 5.560 | 5.710 | 5.500 | 5.660 | 5.068 | 22,101,835 |
| 2022-08-26 | 5.950 | 5.980 | 5.700 | 5.730 | 5.131 | 28,583,082 |
| 2022-08-25 | 6.090 | 6.100 | 5.610 | 5.820 | 5.211 | 53,319,333 |
| 2022-08-24 | 6.420 | 6.520 | 5.940 | 5.990 | 5.364 | 98,984,646 |
| 2022-08-23 | 5.940 | 6.310 | 5.880 | 6.310 | 5.650 | 70,273,862 |
| 2022-08-22 | 5.710 | 5.770 | 5.620 | 5.740 | 5.140 | 16,974,181 |
| 2022-08-19 | 5.890 | 5.890 | 5.690 | 5.710 | 5.113 | 22,824,004 |
| 2022-08-18 | 5.830 | 5.940 | 5.780 | 5.880 | 5.265 | 27,248,389 |
| 2022-08-17 | 5.830 | 5.970 | 5.760 | 5.840 | 5.229 | 27,520,631 |
| 2022-08-16 | 5.690 | 5.850 | 5.680 | 5.830 | 5.220 | 36,727,732 |
| 2022-08-15 | 5.690 | 5.730 | 5.630 | 5.700 | 5.104 | 18,631,720 |
| 2022-08-12 | 5.810 | 5.850 | 5.670 | 5.690 | 5.095 | 26,047,610 |
| 2022-08-11 | 5.870 | 5.880 | 5.750 | 5.800 | 5.193 | 29,981,340 |
| 2022-08-10 | 5.790 | 5.940 | 5.670 | 5.840 | 5.229 | 49,834,845 |
| 2022-08-09 | 5.930 | 6.020 | 5.730 | 5.800 | 5.193 | 75,064,482 |
| 2022-08-08 | 5.280 | 5.800 | 5.240 | 5.800 | 5.193 | 27,637,753 |
| 2022-08-05 | 5.270 | 5.390 | 5.170 | 5.270 | 4.719 | 13,329,736 |
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.