Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.700	0.700	0.640	0.650	0.650	72,000
2024-05-14	0.650	0.700	0.650	0.700	0.700	44,000
2024-05-13	0.700	0.700	0.690	0.700	0.700	41,000
2024-05-10	0.770	0.770	0.770	0.770	0.770	0
2024-05-09	0.710	0.790	0.690	0.790	0.790	49,500
2024-05-08	0.710	0.710	0.700	0.710	0.710	26,000
2024-05-07	0.730	0.760	0.720	0.720	0.720	182,500
2024-05-06	0.790	0.790	0.710	0.730	0.730	221,000
2024-05-03	0.820	0.820	0.750	0.770	0.770	145,000
2024-05-02	0.840	0.840	0.720	0.810	0.810	239,000
2024-04-30	0.800	0.860	0.770	0.780	0.780	183,500
2024-04-29	0.920	0.920	0.710	0.830	0.830	999,500
2024-04-26	0.770	1.280	0.770	0.920	0.920	7,305,500
2024-04-25	0.620	0.620	0.620	0.620	0.620	0
2024-04-24	0.620	0.620	0.620	0.620	0.620	0
2024-04-23	0.620	0.620	0.620	0.620	0.620	0
2024-04-22	0.620	0.620	0.620	0.620	0.620	0
2024-04-19	0.620	0.620	0.620	0.620	0.620	0
2024-04-18	0.620	0.620	0.620	0.620	0.620	0
2024-04-17	0.620	0.620	0.620	0.620	0.620	0
2024-04-16	0.620	0.620	0.620	0.620	0.620	0
2024-04-15	0.620	0.620	0.620	0.620	0.620	0
2024-04-12	0.620	0.620	0.620	0.620	0.620	0
2024-04-11	0.620	0.620	0.620	0.620	0.620	0
2024-04-10	0.620	0.620	0.620	0.620	0.620	0
2024-04-09	0.620	0.620	0.620	0.620	0.620	0
2024-04-08	0.620	0.620	0.620	0.620	0.620	0
2024-04-05	0.620	0.620	0.620	0.620	0.620	0
2024-04-03	0.620	0.620	0.620	0.620	0.620	0
2024-04-02	0.620	0.620	0.620	0.620	0.620	0
2024-03-28	0.620	0.620	0.620	0.620	0.620	0
2024-03-27	0.670	0.780	0.620	0.620	0.620	22,500
2024-03-26	0.640	0.640	0.640	0.640	0.640	0
2024-03-25	0.660	0.660	0.660	0.660	0.660	1,000
2024-03-22	0.640	0.670	0.580	0.610	0.610	79,000
2024-03-21	0.730	0.730	0.730	0.730	0.730	0
2024-03-20	0.790	0.790	0.680	0.730	0.730	260,000
2024-03-19	0.830	0.830	0.830	0.830	0.830	0
2024-03-18	0.850	0.850	0.790	0.830	0.830	8,500
2024-03-15	0.840	0.840	0.840	0.840	0.840	0
2024-03-14	0.800	0.840	0.740	0.840	0.840	421,500
2024-03-13	0.790	0.840	0.750	0.840	0.840	534,500
2024-03-12	0.850	0.850	0.850	0.850	0.850	0
2024-03-11	0.870	0.870	0.870	0.870	0.870	0
2024-03-08	0.900	0.900	0.710	0.890	0.890	75,000
2024-03-07	0.900	0.900	0.700	0.900	0.900	23,000
2024-03-06	0.920	0.920	0.920	0.920	0.920	0
2024-03-05	0.980	0.990	0.780	0.980	0.980	4,000
2024-03-04	0.980	0.980	0.980	0.980	0.980	0
2024-03-01	0.980	0.980	0.980	0.980	0.980	0
2024-02-29	0.980	0.980	0.980	0.980	0.980	0
2024-02-28	0.980	0.980	0.980	0.980	0.980	0
2024-02-27	0.980	0.980	0.980	0.980	0.980	0
2024-02-26	0.980	0.980	0.980	0.980	0.980	0
2024-02-23	0.980	0.980	0.980	0.980	0.980	0
2024-02-22	0.980	0.980	0.980	0.980	0.980	0
2024-02-21	0.980	0.980	0.980	0.980	0.980	0
2024-02-20	0.980	0.980	0.980	0.980	0.980	1,000
2024-02-19	0.980	0.980	0.980	0.980	0.980	0
2024-02-16	0.980	0.980	0.980	0.980	0.980	0

← NewerPage 11 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.