Jiangnan Mould & Plastic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.280 | 5.390 | 5.170 | 5.280 | 4.728 | 14,177,811 |
| 2022-08-03 | 5.430 | 5.630 | 5.240 | 5.270 | 4.719 | 19,707,084 |
| 2022-08-02 | 5.660 | 5.720 | 5.330 | 5.410 | 4.844 | 22,222,784 |
| 2022-08-01 | 5.690 | 5.790 | 5.590 | 5.720 | 5.122 | 16,672,900 |
| 2022-07-29 | 5.720 | 5.780 | 5.660 | 5.710 | 5.113 | 16,998,102 |
| 2022-07-28 | 5.800 | 5.800 | 5.680 | 5.700 | 5.104 | 19,069,300 |
| 2022-07-27 | 5.540 | 5.730 | 5.530 | 5.690 | 5.095 | 22,933,953 |
| 2022-07-26 | 5.470 | 5.610 | 5.370 | 5.590 | 5.005 | 19,320,252 |
| 2022-07-25 | 5.610 | 5.650 | 5.470 | 5.530 | 4.952 | 19,583,300 |
| 2022-07-22 | 5.560 | 5.640 | 5.440 | 5.520 | 4.943 | 20,673,070 |
| 2022-07-21 | 5.450 | 5.570 | 5.350 | 5.480 | 4.907 | 21,367,882 |
| 2022-07-20 | 5.500 | 5.560 | 5.420 | 5.480 | 4.907 | 16,711,000 |
| 2022-07-19 | 5.430 | 5.630 | 5.380 | 5.520 | 4.943 | 33,324,013 |
| 2022-07-18 | 5.210 | 5.430 | 5.200 | 5.430 | 4.862 | 23,983,484 |
| 2022-07-15 | 5.200 | 5.310 | 5.160 | 5.170 | 4.629 | 14,327,341 |
| 2022-07-14 | 5.140 | 5.270 | 5.100 | 5.230 | 4.683 | 14,181,420 |
| 2022-07-13 | 5.040 | 5.170 | 5.020 | 5.140 | 4.602 | 13,134,659 |
| 2022-07-12 | 5.160 | 5.200 | 5.030 | 5.040 | 4.513 | 16,708,643 |
| 2022-07-11 | 5.310 | 5.310 | 5.130 | 5.160 | 4.620 | 15,952,194 |
| 2022-07-08 | 5.260 | 5.410 | 5.220 | 5.300 | 4.746 | 19,970,818 |
| 2022-07-07 | 5.230 | 5.320 | 5.180 | 5.280 | 4.728 | 24,286,744 |
| 2022-07-06 | 5.170 | 5.290 | 5.150 | 5.210 | 4.665 | 15,701,297 |
| 2022-07-05 | 5.220 | 5.320 | 5.140 | 5.210 | 4.665 | 20,953,963 |
| 2022-07-04 | 5.230 | 5.290 | 5.150 | 5.220 | 4.674 | 30,245,632 |
| 2022-07-01 | 5.280 | 5.430 | 5.220 | 5.300 | 4.746 | 40,655,140 |
| 2022-06-30 | 5.160 | 5.300 | 5.110 | 5.210 | 4.665 | 31,013,493 |
| 2022-06-29 | 5.690 | 5.700 | 5.190 | 5.200 | 4.656 | 57,803,936 |
| 2022-06-28 | 5.660 | 5.730 | 5.560 | 5.680 | 5.086 | 47,678,543 |
| 2022-06-27 | 5.680 | 5.850 | 5.480 | 5.770 | 5.167 | 66,424,993 |
| 2022-06-24 | 5.770 | 5.950 | 5.580 | 5.730 | 5.131 | 76,387,659 |
| 2022-06-23 | 5.790 | 6.290 | 5.720 | 5.820 | 5.211 | 130,459,903 |
| 2022-06-22 | 5.200 | 5.720 | 5.180 | 5.720 | 5.122 | 74,433,526 |
| 2022-06-21 | 5.220 | 5.310 | 5.130 | 5.200 | 4.656 | 34,224,401 |
| 2022-06-20 | 5.360 | 5.460 | 5.210 | 5.260 | 4.710 | 54,942,005 |
| 2022-06-17 | 5.030 | 5.680 | 5.030 | 5.430 | 4.862 | 79,219,024 |
| 2022-06-16 | 5.650 | 5.750 | 5.180 | 5.230 | 4.683 | 94,606,414 |
| 2022-06-15 | 4.920 | 5.390 | 4.900 | 5.390 | 4.826 | 27,090,488 |
| 2022-06-14 | 4.770 | 4.920 | 4.670 | 4.900 | 4.388 | 19,384,000 |
| 2022-06-13 | 4.800 | 4.870 | 4.710 | 4.780 | 4.280 | 14,490,840 |
| 2022-06-10 | 4.620 | 4.830 | 4.610 | 4.790 | 4.289 | 21,266,921 |
| 2022-06-09 | 4.730 | 4.940 | 4.660 | 4.700 | 4.208 | 29,132,702 |
| 2022-06-08 | 4.680 | 4.740 | 4.570 | 4.730 | 4.235 | 9,730,400 |
| 2022-06-07 | 4.750 | 4.800 | 4.660 | 4.700 | 4.208 | 9,083,600 |
| 2022-06-06 | 4.800 | 4.880 | 4.750 | 4.780 | 4.280 | 15,397,400 |
| 2022-06-02 | 4.640 | 4.890 | 4.600 | 4.810 | 4.307 | 19,602,743 |
| 2022-06-01 | 4.580 | 4.730 | 4.540 | 4.650 | 4.164 | 16,357,768 |
| 2022-05-31 | 4.570 | 4.730 | 4.500 | 4.600 | 4.119 | 13,039,184 |
| 2022-05-30 | 4.590 | 4.640 | 4.520 | 4.560 | 4.083 | 5,905,700 |
| 2022-05-27 | 4.610 | 4.640 | 4.520 | 4.560 | 4.083 | 6,525,700 |
| 2022-05-26 | 4.650 | 4.700 | 4.490 | 4.610 | 4.128 | 8,432,838 |
| 2022-05-25 | 4.500 | 4.650 | 4.500 | 4.640 | 4.155 | 9,871,156 |
| 2022-05-24 | 4.690 | 4.830 | 4.500 | 4.540 | 4.065 | 18,921,567 |
| 2022-05-23 | 4.570 | 4.690 | 4.570 | 4.690 | 4.200 | 12,360,097 |
| 2022-05-20 | 4.560 | 4.600 | 4.490 | 4.570 | 4.092 | 11,356,269 |
| 2022-05-19 | 4.490 | 4.570 | 4.450 | 4.550 | 4.074 | 12,289,547 |
| 2022-05-18 | 4.440 | 4.690 | 4.400 | 4.530 | 4.056 | 18,303,399 |
| 2022-05-17 | 4.420 | 4.470 | 4.340 | 4.440 | 3.976 | 11,341,265 |
| 2022-05-16 | 4.380 | 4.520 | 4.380 | 4.410 | 3.949 | 13,840,718 |
| 2022-05-13 | 4.280 | 4.450 | 4.260 | 4.370 | 3.913 | 13,430,085 |
| 2022-05-12 | 4.180 | 4.350 | 4.150 | 4.280 | 3.832 | 7,881,269 |
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.