Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.170	4.300	4.170	4.200	3.761	10,358,000
2022-05-10	4.170	4.200	4.080	4.180	3.743	8,357,400
2022-05-09	4.160	4.320	4.160	4.230	3.788	14,720,763
2022-05-06	4.400	4.500	4.270	4.310	3.859	24,448,194
2022-05-05	4.100	4.320	4.100	4.320	3.868	4,694,078
2022-04-29	3.610	3.990	3.610	3.930	3.519	11,048,695
2022-04-28	3.750	3.870	3.600	3.670	3.286	5,878,700
2022-04-27	3.600	3.700	3.470	3.690	3.304	8,446,820
2022-04-26	3.960	3.960	3.620	3.660	3.277	8,260,122
2022-04-25	4.160	4.180	3.860	3.960	3.546	7,390,500
2022-04-22	4.260	4.260	4.150	4.190	3.752	3,043,287
2022-04-21	4.370	4.370	4.220	4.240	3.797	5,048,562
2022-04-20	4.370	4.470	4.350	4.380	3.922	3,815,500
2022-04-19	4.440	4.470	4.400	4.420	3.958	4,517,201
2022-04-18	4.260	4.420	4.260	4.400	3.940	5,246,200
2022-04-15	4.350	4.350	4.210	4.290	3.841	4,342,140
2022-04-14	4.350	4.370	4.290	4.310	3.859	3,035,200
2022-04-13	4.390	4.390	4.320	4.320	3.868	3,174,980
2022-04-12	4.370	4.420	4.280	4.400	3.940	4,940,778
2022-04-11	4.450	4.450	4.340	4.420	3.958	4,469,500
2022-04-08	4.510	4.510	4.410	4.490	4.020	4,994,800
2022-04-07	4.540	4.590	4.490	4.530	4.056	3,380,133
2022-04-06	4.490	4.590	4.470	4.570	4.092	4,600,900
2022-04-01	4.500	4.520	4.460	4.490	4.020	2,489,600
2022-03-31	4.530	4.540	4.490	4.510	4.038	3,036,600
2022-03-30	4.510	4.550	4.500	4.550	4.074	2,927,020
2022-03-29	4.550	4.570	4.500	4.500	4.029	3,033,200
2022-03-28	4.550	4.570	4.470	4.540	4.065	3,831,137
2022-03-25	4.560	4.620	4.550	4.560	4.083	4,396,173
2022-03-24	4.570	4.600	4.530	4.570	4.092	3,228,395
2022-03-23	4.600	4.620	4.560	4.610	4.128	3,343,402
2022-03-22	4.530	4.690	4.500	4.600	4.119	7,207,892
2022-03-21	4.520	4.550	4.510	4.540	4.065	4,292,737
2022-03-18	4.500	4.540	4.440	4.530	4.056	3,605,900
2022-03-17	4.500	4.570	4.490	4.500	4.029	7,443,800
2022-03-16	4.490	4.530	4.230	4.480	4.012	7,194,986
2022-03-15	4.650	4.650	4.370	4.450	3.985	8,488,257
2022-03-14	4.680	4.690	4.610	4.620	4.137	3,970,747
2022-03-11	4.570	4.700	4.510	4.700	4.208	5,250,357
2022-03-10	4.670	4.720	4.630	4.650	4.164	4,274,801
2022-03-09	4.730	4.740	4.480	4.630	4.146	9,244,500
2022-03-08	4.770	4.810	4.600	4.740	4.244	8,323,744
2022-03-07	4.800	4.820	4.730	4.760	4.262	6,671,100
2022-03-04	4.830	4.840	4.770	4.800	4.298	4,783,602
2022-03-03	4.840	4.860	4.810	4.830	4.325	4,494,800
2022-03-02	4.780	4.850	4.750	4.840	4.334	5,858,744
2022-03-01	4.770	4.810	4.740	4.790	4.289	4,508,284
2022-02-28	4.780	4.780	4.680	4.740	4.244	4,741,733
2022-02-25	4.810	4.890	4.790	4.810	4.307	5,046,248
2022-02-24	4.920	4.940	4.730	4.790	4.289	9,282,077
2022-02-23	4.850	4.920	4.840	4.900	4.388	6,405,476
2022-02-22	4.860	4.890	4.810	4.860	4.352	5,203,002
2022-02-21	4.810	4.890	4.790	4.890	4.379	5,418,593
2022-02-18	4.770	4.800	4.750	4.800	4.298	2,744,543
2022-02-17	4.770	4.800	4.750	4.780	4.280	3,318,743
2022-02-16	4.780	4.820	4.780	4.790	4.289	2,655,643
2022-02-15	4.800	4.810	4.760	4.780	4.280	2,886,165
2022-02-14	4.810	4.830	4.770	4.800	4.298	2,866,513
2022-02-11	4.900	4.900	4.800	4.810	4.307	4,867,100
2022-02-10	4.900	4.950	4.870	4.900	4.388	3,793,500

← NewerPage 19 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.