Nanjing Sample Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 0.900 | 0.990 | 0.900 | 0.990 | 0.990 | 2,000 |
| 2024-02-14 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-02-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-02-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 3,500 |
| 2024-02-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-02-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-02-01 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-01-31 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2024-01-30 | 1.010 | 1.090 | 1.010 | 1.010 | 1.010 | 21,500 |
| 2024-01-29 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-26 | 1.020 | 1.130 | 0.980 | 1.130 | 1.130 | 203,000 |
| 2024-01-25 | 1.000 | 1.150 | 0.950 | 1.130 | 1.130 | 290,000 |
| 2024-01-24 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 2,500 |
| 2024-01-23 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-01-22 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-01-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-01-18 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-01-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 500 |
| 2024-01-16 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2024-01-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-01-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-01-11 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-01-10 | 1.150 | 1.230 | 1.000 | 1.130 | 1.130 | 22,500 |
| 2024-01-09 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 32,000 |
| 2024-01-08 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-05 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2024-01-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 4,500 |
| 2023-12-29 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2023-12-28 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2023-12-27 | 0.920 | 1.020 | 0.920 | 1.020 | 1.020 | 17,500 |
| 2023-12-22 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 0 |
| 2023-12-21 | 0.930 | 0.930 | 0.880 | 0.930 | 0.930 | 9,500 |
| 2023-12-20 | 0.890 | 0.910 | 0.750 | 0.910 | 0.910 | 17,000 |
| 2023-12-19 | 0.900 | 0.910 | 0.900 | 0.910 | 0.910 | 1,000 |
| 2023-12-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2023-12-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2023-12-14 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2023-12-13 | 0.900 | 0.900 | 0.850 | 0.850 | 0.850 | 3,000 |
| 2023-12-12 | 0.890 | 0.950 | 0.700 | 0.900 | 0.900 | 57,500 |
| 2023-12-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2023-12-08 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2023-12-07 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2023-12-06 | 0.980 | 0.990 | 0.900 | 0.970 | 0.970 | 28,000 |
| 2023-12-05 | 1.010 | 1.010 | 0.950 | 0.990 | 0.990 | 53,500 |
| 2023-12-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-12-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2023-11-30 | 1.050 | 1.130 | 1.050 | 1.130 | 1.130 | 90,500 |
| 2023-11-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-11-28 | 1.040 | 1.150 | 1.000 | 1.150 | 1.150 | 32,500 |
| 2023-11-27 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 17,000 |
| 2023-11-24 | 1.090 | 1.170 | 1.020 | 1.170 | 1.170 | 134,000 |
| 2023-11-23 | 1.210 | 1.450 | 0.980 | 1.090 | 1.090 | 722,000 |
| 2023-11-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-11-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-11-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-11-17 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
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.