Nanjing Sample Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-21 | 3.480 | 3.500 | 3.020 | 3.500 | 3.500 | 151,500 |
| 2023-08-18 | 3.500 | 3.500 | 3.390 | 3.500 | 3.500 | 225,000 |
| 2023-08-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2023-08-16 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2023-08-15 | 3.320 | 3.320 | 2.780 | 3.320 | 3.320 | 3,000 |
| 2023-08-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5,000 |
| 2023-08-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-08-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-08-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-08-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-08-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-08-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-08-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-08-02 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 6,500 |
| 2023-08-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-31 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 372,000 |
| 2023-07-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-11 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-07-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-06-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-06-29 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-06-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-06-27 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-06-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-06-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-06-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-06-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-06-19 | 4.350 | 4.350 | 4.030 | 4.300 | 4.300 | 2,500 |
| 2023-06-16 | 4.350 | 4.600 | 4.350 | 4.600 | 4.600 | 53,000 |
| 2023-06-15 | 4.000 | 4.350 | 4.000 | 4.350 | 4.350 | 8,500 |
| 2023-06-14 | 3.670 | 4.000 | 3.670 | 4.000 | 4.000 | 23,500 |
| 2023-06-13 | 4.140 | 4.140 | 3.770 | 3.930 | 3.930 | 1,502,000 |
| 2023-06-12 | 3.940 | 4.150 | 3.700 | 4.150 | 4.150 | 13,000 |
| 2023-06-09 | 3.850 | 4.140 | 3.850 | 3.960 | 3.960 | 4,000 |
| 2023-06-08 | 3.880 | 4.140 | 3.660 | 4.140 | 4.140 | 21,000 |
| 2023-06-07 | 3.740 | 3.940 | 3.730 | 3.940 | 3.940 | 4,500 |
| 2023-06-06 | 3.630 | 4.020 | 3.440 | 4.020 | 4.020 | 9,000 |
| 2023-06-05 | 3.640 | 3.760 | 3.400 | 3.760 | 3.760 | 6,000 |
| 2023-06-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-06-01 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-05-31 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-05-30 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2023-05-29 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2023-05-25 | 3.850 | 3.950 | 3.770 | 3.840 | 3.840 | 1,184,000 |
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.