Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.840	4.940	4.800	4.900	4.388	7,662,277
2022-02-08	4.780	4.870	4.750	4.840	4.334	4,282,559
2022-02-07	4.880	4.880	4.700	4.800	4.298	7,316,632
2022-01-28	4.670	4.920	4.650	4.870	4.361	13,454,842
2022-01-27	4.580	4.670	4.510	4.670	4.182	6,906,536
2022-01-26	4.580	4.610	4.530	4.610	4.128	4,774,000
2022-01-25	4.710	4.720	4.530	4.600	4.119	8,351,900
2022-01-24	4.800	4.810	4.670	4.720	4.226	6,548,502
2022-01-21	4.800	4.820	4.740	4.790	4.289	4,966,600
2022-01-20	5.000	5.000	4.770	4.790	4.289	11,356,872
2022-01-19	5.000	5.060	4.960	5.000	4.477	8,084,290
2022-01-18	5.070	5.120	5.000	5.020	4.495	9,846,200
2022-01-17	4.970	5.090	4.960	5.080	4.549	9,296,962
2022-01-14	5.050	5.090	4.990	4.990	4.468	8,739,566
2022-01-13	5.100	5.130	5.050	5.060	4.531	6,394,900
2022-01-12	5.030	5.130	5.010	5.100	4.567	7,517,759
2022-01-11	5.050	5.090	5.020	5.030	4.504	5,806,068
2022-01-10	5.000	5.060	4.960	5.060	4.531	7,124,581
2022-01-07	5.110	5.130	5.010	5.030	4.504	9,983,000
2022-01-06	5.060	5.120	5.060	5.110	4.576	7,981,569
2022-01-05	5.200	5.200	5.080	5.100	4.567	10,187,816
2022-01-04	5.100	5.190	5.100	5.170	4.629	15,275,121
2021-12-31	5.120	5.170	5.080	5.100	4.567	8,864,251
2021-12-30	5.100	5.150	5.050	5.110	4.576	10,172,200
2021-12-29	5.060	5.130	5.040	5.100	4.567	8,699,976
2021-12-28	5.060	5.130	5.020	5.090	4.558	13,019,540
2021-12-27	5.400	5.410	5.080	5.100	4.567	28,167,200
2021-12-24	5.120	5.210	5.020	5.030	4.504	15,861,682
2021-12-23	5.110	5.160	5.090	5.120	4.585	16,048,419
2021-12-22	5.060	5.160	5.040	5.080	4.549	15,412,111
2021-12-21	5.040	5.120	5.000	5.090	4.558	23,159,495
2021-12-20	4.850	5.280	4.840	5.130	4.594	50,758,185
2021-12-17	4.890	4.900	4.850	4.860	4.352	5,709,776
2021-12-16	4.880	4.900	4.840	4.890	4.379	7,710,882
2021-12-15	4.870	4.900	4.850	4.850	4.343	5,858,400
2021-12-14	4.840	4.910	4.820	4.880	4.370	9,128,121
2021-12-13	4.890	4.900	4.830	4.840	4.334	8,123,942
2021-12-10	4.870	4.940	4.830	4.890	4.379	7,959,296
2021-12-09	4.900	4.920	4.840	4.870	4.361	7,408,464
2021-12-08	4.830	4.900	4.750	4.870	4.361	9,489,133
2021-12-07	4.970	5.020	4.830	4.870	4.361	11,829,600
2021-12-06	4.960	5.000	4.850	4.960	4.441	16,058,550
2021-12-03	4.960	5.010	4.920	4.970	4.450	8,715,376
2021-12-02	5.030	5.070	4.960	4.970	4.450	10,274,000
2021-12-01	4.970	5.040	4.970	5.020	4.495	11,443,973
2021-11-30	4.970	5.040	4.950	4.970	4.450	9,667,000
2021-11-29	4.910	4.960	4.830	4.940	4.423	9,471,857
2021-11-26	5.030	5.040	4.960	4.970	4.450	11,976,554
2021-11-25	5.060	5.080	5.010	5.020	4.495	11,510,200
2021-11-24	5.080	5.110	5.040	5.060	4.531	13,163,276
2021-11-23	5.100	5.180	5.050	5.090	4.558	16,078,056
2021-11-22	5.070	5.120	5.040	5.110	4.576	14,561,292
2021-11-19	5.030	5.120	4.990	5.090	4.558	16,759,462
2021-11-18	5.140	5.180	5.040	5.050	4.522	21,747,061
2021-11-17	5.160	5.240	5.100	5.150	4.611	23,560,331
2021-11-16	5.300	5.370	5.140	5.190	4.647	41,629,237
2021-11-15	5.600	5.630	5.280	5.290	4.737	59,348,437
2021-11-12	5.170	5.240	5.050	5.130	4.594	27,247,009
2021-11-11	5.130	5.260	5.050	5.140	4.602	32,279,668
2021-11-10	5.050	5.290	4.950	5.180	4.638	46,218,422

← NewerPage 20 of 21 · 1,219 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.