Jiangnan Mould & Plastic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.000 | 7.000 | 6.880 | 6.910 | 6.670 | 13,189,000 |
| 2025-01-21 | 7.250 | 7.270 | 7.140 | 7.230 | 6.769 | 14,795,001 |
| 2025-01-20 | 7.190 | 7.300 | 7.190 | 7.210 | 6.750 | 17,629,839 |
| 2025-01-17 | 7.250 | 7.340 | 7.140 | 7.190 | 6.732 | 22,420,402 |
| 2025-01-16 | 7.090 | 7.150 | 7.010 | 7.110 | 6.657 | 17,853,385 |
| 2025-01-15 | 6.990 | 7.000 | 6.900 | 6.930 | 6.488 | 9,038,500 |
| 2025-01-14 | 6.660 | 6.970 | 6.660 | 6.970 | 6.526 | 18,135,102 |
| 2025-01-13 | 6.610 | 6.720 | 6.500 | 6.630 | 6.207 | 11,097,200 |
| 2025-01-10 | 6.720 | 6.930 | 6.660 | 6.670 | 6.245 | 19,103,223 |
| 2025-01-09 | 6.680 | 6.790 | 6.640 | 6.750 | 6.320 | 11,798,804 |
| 2025-01-08 | 6.750 | 6.770 | 6.510 | 6.730 | 6.301 | 15,862,523 |
| 2025-01-07 | 6.690 | 6.820 | 6.660 | 6.770 | 6.338 | 12,470,600 |
| 2025-01-06 | 6.690 | 6.870 | 6.570 | 6.740 | 6.310 | 13,478,600 |
| 2025-01-03 | 7.020 | 7.040 | 6.700 | 6.730 | 6.301 | 17,790,200 |
| 2025-01-02 | 7.080 | 7.220 | 6.880 | 6.960 | 6.516 | 19,432,700 |
| 2024-12-31 | 7.350 | 7.360 | 7.010 | 7.020 | 6.572 | 20,045,821 |
| 2024-12-30 | 7.410 | 7.420 | 7.260 | 7.330 | 6.863 | 11,320,940 |
| 2024-12-27 | 7.350 | 7.450 | 7.340 | 7.410 | 6.938 | 16,499,525 |
| 2024-12-26 | 7.190 | 7.390 | 7.170 | 7.310 | 6.844 | 13,684,184 |
| 2024-12-25 | 7.290 | 7.320 | 7.110 | 7.220 | 6.760 | 14,317,700 |
| 2024-12-24 | 7.170 | 7.360 | 7.160 | 7.320 | 6.853 | 13,819,700 |
| 2024-12-23 | 7.460 | 7.500 | 7.130 | 7.150 | 6.694 | 19,841,900 |
| 2024-12-20 | 7.410 | 7.590 | 7.370 | 7.460 | 6.984 | 16,534,300 |
| 2024-12-19 | 7.360 | 7.470 | 7.300 | 7.410 | 6.938 | 16,042,568 |
| 2024-12-18 | 7.360 | 7.740 | 7.360 | 7.440 | 6.966 | 28,929,000 |
| 2024-12-17 | 7.500 | 7.510 | 7.250 | 7.260 | 6.797 | 19,290,200 |
| 2024-12-16 | 7.610 | 7.630 | 7.420 | 7.480 | 7.003 | 19,568,068 |
| 2024-12-13 | 7.820 | 7.880 | 7.600 | 7.610 | 7.125 | 32,692,484 |
| 2024-12-12 | 7.800 | 7.990 | 7.750 | 7.910 | 7.406 | 40,816,729 |
| 2024-12-11 | 7.700 | 7.770 | 7.600 | 7.750 | 7.256 | 25,813,344 |
| 2024-12-10 | 7.950 | 7.990 | 7.670 | 7.720 | 7.228 | 47,515,611 |
| 2024-12-09 | 7.590 | 7.830 | 7.560 | 7.720 | 7.228 | 37,148,876 |
| 2024-12-06 | 7.540 | 7.610 | 7.410 | 7.580 | 7.097 | 24,496,332 |
| 2024-12-05 | 7.370 | 7.660 | 7.320 | 7.550 | 7.069 | 35,046,948 |
| 2024-12-04 | 7.450 | 7.540 | 7.300 | 7.340 | 6.872 | 21,984,619 |
| 2024-12-03 | 7.510 | 7.530 | 7.380 | 7.500 | 7.022 | 24,861,268 |
| 2024-12-02 | 7.460 | 7.540 | 7.440 | 7.520 | 7.041 | 27,682,579 |
| 2024-11-29 | 7.410 | 7.540 | 7.280 | 7.450 | 6.975 | 32,475,052 |
| 2024-11-28 | 7.630 | 7.650 | 7.440 | 7.460 | 6.984 | 27,038,800 |
| 2024-11-27 | 7.720 | 7.790 | 7.430 | 7.690 | 7.200 | 39,474,631 |
| 2024-11-26 | 7.700 | 7.960 | 7.600 | 7.820 | 7.321 | 45,883,800 |
| 2024-11-25 | 7.570 | 7.960 | 7.570 | 7.850 | 7.247 | 46,560,131 |
| 2024-11-22 | 7.720 | 7.790 | 7.500 | 7.520 | 6.943 | 30,720,251 |
| 2024-11-21 | 7.750 | 7.820 | 7.600 | 7.720 | 7.127 | 28,610,005 |
| 2024-11-20 | 7.780 | 7.870 | 7.680 | 7.820 | 7.220 | 35,423,127 |
| 2024-11-19 | 7.360 | 7.770 | 7.360 | 7.760 | 7.164 | 48,936,376 |
| 2024-11-18 | 7.280 | 7.480 | 7.240 | 7.320 | 6.758 | 32,203,471 |
| 2024-11-15 | 7.530 | 7.640 | 7.280 | 7.300 | 6.740 | 35,942,733 |
| 2024-11-14 | 7.820 | 7.900 | 7.600 | 7.610 | 7.026 | 32,423,421 |
| 2024-11-13 | 7.920 | 7.980 | 7.670 | 7.890 | 7.284 | 54,836,324 |
| 2024-11-12 | 8.070 | 8.550 | 8.060 | 8.140 | 7.515 | 86,407,794 |
| 2024-11-11 | 7.900 | 8.070 | 7.800 | 8.000 | 7.386 | 80,365,140 |
| 2024-11-08 | 8.190 | 8.570 | 7.950 | 8.050 | 7.432 | 142,702,306 |
| 2024-11-07 | 7.600 | 7.940 | 7.370 | 7.940 | 7.331 | 115,755,290 |
| 2024-11-06 | 7.020 | 7.420 | 6.890 | 7.220 | 6.666 | 76,432,455 |
| 2024-11-05 | 6.860 | 7.030 | 6.810 | 7.000 | 6.463 | 38,606,427 |
| 2024-11-04 | 6.820 | 6.940 | 6.770 | 6.860 | 6.333 | 29,291,272 |
| 2024-11-01 | 7.010 | 7.020 | 6.740 | 6.810 | 6.287 | 40,416,582 |
| 2024-10-31 | 6.960 | 7.140 | 6.900 | 7.050 | 6.509 | 55,030,752 |
| 2024-10-30 | 6.750 | 6.950 | 6.660 | 6.930 | 6.398 | 39,793,705 |
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.