Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.435	0.440	0.430	0.440	0.440	10,500
2024-08-09	0.435	0.435	0.435	0.435	0.435	0
2024-08-08	0.435	0.435	0.435	0.435	0.435	0
2024-08-07	0.490	0.570	0.420	0.435	0.435	63,000
2024-08-06	0.435	0.440	0.435	0.440	0.440	11,500
2024-08-05	0.500	0.540	0.500	0.500	0.500	10,500
2024-08-02	0.500	0.500	0.500	0.500	0.500	0
2024-08-01	0.470	0.500	0.470	0.500	0.500	25,500
2024-07-31	0.530	0.530	0.530	0.530	0.530	0
2024-07-30	0.530	0.530	0.530	0.530	0.530	15,000
2024-07-29	0.560	0.560	0.560	0.560	0.560	0
2024-07-26	0.560	0.560	0.560	0.560	0.560	0
2024-07-25	0.560	0.560	0.560	0.560	0.560	0
2024-07-24	0.560	0.560	0.560	0.560	0.560	0
2024-07-23	0.560	0.560	0.560	0.560	0.560	0
2024-07-22	0.570	0.570	0.570	0.570	0.570	0
2024-07-19	0.570	0.570	0.570	0.570	0.570	500
2024-07-18	0.550	0.560	0.550	0.560	0.560	8,000
2024-07-17	0.580	0.580	0.580	0.580	0.580	6,000
2024-07-16	0.600	0.600	0.600	0.600	0.600	0
2024-07-15	0.600	0.600	0.600	0.600	0.600	0
2024-07-12	0.600	0.600	0.600	0.600	0.600	0
2024-07-11	0.600	0.600	0.600	0.600	0.600	0
2024-07-10	0.590	0.590	0.590	0.590	0.590	0
2024-07-09	0.550	0.590	0.550	0.590	0.590	55,000
2024-07-08	0.640	0.640	0.640	0.640	0.640	0
2024-07-05	0.640	0.640	0.640	0.640	0.640	0
2024-07-04	0.550	0.650	0.540	0.640	0.640	69,000
2024-07-03	0.650	0.650	0.600	0.600	0.600	500
2024-07-02	0.600	0.650	0.600	0.600	0.600	4,500
2024-06-28	0.650	0.650	0.600	0.600	0.600	11,000
2024-06-27	0.650	0.650	0.600	0.600	0.600	3,500
2024-06-26	0.580	0.590	0.540	0.590	0.590	17,500
2024-06-25	0.560	0.630	0.530	0.530	0.530	52,500
2024-06-24	0.590	0.590	0.590	0.590	0.590	0
2024-06-21	0.600	0.600	0.600	0.600	0.600	0
2024-06-20	0.640	0.640	0.600	0.600	0.600	27,500
2024-06-19	0.520	0.520	0.520	0.520	0.520	0
2024-06-18	0.520	0.520	0.520	0.520	0.520	0
2024-06-17	0.510	0.520	0.510	0.520	0.520	42,500
2024-06-14	0.530	0.530	0.530	0.530	0.530	0
2024-06-13	0.550	0.550	0.530	0.530	0.530	8,000
2024-06-12	0.580	0.580	0.580	0.580	0.580	0
2024-06-11	0.570	0.580	0.570	0.580	0.580	26,500
2024-06-07	0.560	0.570	0.560	0.570	0.570	15,000
2024-06-06	0.560	0.560	0.560	0.560	0.560	33,500
2024-06-05	0.570	0.570	0.570	0.570	0.570	0
2024-06-04	0.560	0.610	0.510	0.570	0.570	82,000
2024-06-03	0.630	0.630	0.630	0.630	0.630	0
2024-05-31	0.580	0.630	0.580	0.630	0.630	3,500
2024-05-30	0.600	0.640	0.600	0.630	0.630	16,500
2024-05-29	0.630	0.630	0.630	0.630	0.630	0
2024-05-28	0.630	0.630	0.630	0.630	0.630	0
2024-05-27	0.630	0.630	0.500	0.630	0.630	31,500
2024-05-24	0.600	0.640	0.600	0.620	0.620	164,500
2024-05-23	0.660	0.660	0.600	0.650	0.650	77,500
2024-05-22	0.670	0.680	0.620	0.650	0.650	307,000
2024-05-21	0.700	0.730	0.670	0.670	0.670	54,000
2024-05-20	0.680	0.730	0.680	0.730	0.730	75,000
2024-05-17	0.660	0.720	0.660	0.660	0.660	273,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-31	0.1138 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.