Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.450	1.450	1.450	1.450	1.450	0
2023-11-15	1.450	1.450	1.450	1.450	1.450	0
2023-11-14	1.450	1.450	1.450	1.450	1.450	0
2023-11-13	1.450	1.450	1.450	1.450	1.450	0
2023-11-10	1.450	1.450	1.450	1.450	1.450	0
2023-11-09	1.450	1.450	1.450	1.450	1.450	0
2023-11-08	1.450	1.450	1.450	1.450	1.450	0
2023-11-07	1.450	1.450	1.450	1.450	1.450	0
2023-11-06	1.450	1.450	1.450	1.450	1.450	0
2023-11-03	1.480	1.550	1.200	1.450	1.450	100,500
2023-11-02	1.700	1.700	1.700	1.700	1.700	0
2023-11-01	1.700	1.700	1.700	1.700	1.700	0
2023-10-31	1.700	1.700	1.700	1.700	1.700	0
2023-10-30	1.730	1.730	1.700	1.700	1.700	5,500
2023-10-27	1.700	1.700	1.700	1.700	1.700	0
2023-10-26	1.910	1.910	1.700	1.700	1.700	78,000
2023-10-25	1.420	1.700	1.420	1.700	1.700	9,500
2023-10-24	1.510	1.510	1.510	1.510	1.510	6,000
2023-10-20	1.520	1.520	1.520	1.520	1.520	0
2023-10-19	1.530	1.610	1.400	1.520	1.520	19,500
2023-10-18	1.650	1.710	1.330	1.620	1.620	648,500
2023-10-17	1.850	1.850	1.700	1.760	1.760	623,500
2023-10-16	1.850	1.850	1.850	1.850	1.850	0
2023-10-13	1.900	1.920	1.870	1.890	1.890	567,000
2023-10-12	1.700	1.920	1.700	1.920	1.920	643,000
2023-10-11	1.780	1.790	1.750	1.790	1.790	625,500
2023-10-10	2.070	2.120	1.720	1.780	1.780	635,500
2023-10-09	2.450	2.470	2.180	2.220	2.220	464,500
2023-10-06	2.700	2.700	2.440	2.450	2.450	459,000
2023-10-05	2.810	2.810	2.650	2.650	2.650	393,500
2023-10-04	2.790	2.790	2.790	2.790	2.790	0
2023-10-03	3.000	3.000	2.770	2.770	2.770	379,000
2023-09-29	2.900	2.970	2.740	2.970	2.970	371,500
2023-09-28	3.000	3.010	2.720	2.850	2.850	422,500
2023-09-27	2.950	2.950	2.950	2.950	2.950	0
2023-09-26	3.260	3.280	3.010	3.020	3.020	334,000
2023-09-25	3.240	3.270	3.030	3.040	3.040	343,000
2023-09-22	3.150	3.280	3.150	3.250	3.250	353,000
2023-09-21	2.900	3.270	2.740	3.140	3.140	355,000
2023-09-20	2.970	2.990	2.750	2.960	2.960	352,500
2023-09-19	3.000	3.110	2.970	2.970	2.970	342,000
2023-09-18	2.960	3.200	2.650	2.840	2.840	763,500
2023-09-15	3.150	3.150	2.920	2.960	2.960	11,000
2023-09-14	3.130	3.130	3.100	3.100	3.100	302,500
2023-09-13	3.120	3.120	3.120	3.120	3.120	0
2023-09-12	3.120	3.120	3.120	3.120	3.120	0
2023-09-11	3.140	3.140	3.140	3.140	3.140	0
2023-09-07	3.140	3.140	3.140	3.140	3.140	0
2023-09-06	3.140	3.140	3.140	3.140	3.140	0
2023-09-05	3.250	3.260	3.130	3.140	3.140	64,000
2023-09-04	3.210	3.270	3.110	3.270	3.270	73,000
2023-08-31	3.300	3.330	3.120	3.310	3.310	65,000
2023-08-30	3.300	3.320	3.140	3.200	3.200	67,000
2023-08-29	3.200	3.480	3.120	3.190	3.190	63,000
2023-08-28	3.450	3.450	3.100	3.230	3.230	64,500
2023-08-25	3.400	3.430	3.150	3.150	3.150	63,500
2023-08-24	3.450	3.460	3.110	3.420	3.420	102,000
2023-08-23	3.450	3.470	3.250	3.470	3.470	109,000
2023-08-22	3.490	3.490	3.490	3.490	3.490	0
2023-08-21	3.480	3.500	3.020	3.500	3.500	151,500

← NewerPage 13 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.