Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.960	4.280	3.960	4.260	4.260	3,500
2023-02-21	4.050	4.300	4.050	4.300	4.300	15,000
2023-02-20	4.300	4.300	4.300	4.300	4.300	0
2023-02-17	4.300	4.300	4.300	4.300	4.300	0
2023-02-16	4.300	4.300	4.300	4.300	4.300	0
2023-02-15	4.300	4.300	4.300	4.300	4.300	0
2023-02-14	4.300	4.300	4.300	4.300	4.300	0
2023-02-13	4.300	4.300	4.300	4.300	4.300	0
2023-02-10	4.300	4.300	4.300	4.300	4.300	0
2023-02-09	4.300	4.300	4.300	4.300	4.300	0
2023-02-08	4.300	4.300	4.300	4.300	4.300	0
2023-02-07	4.300	4.300	4.300	4.300	4.300	0
2023-02-06	4.300	4.300	4.300	4.300	4.300	0
2023-02-03	4.020	4.300	3.950	4.300	4.300	10,500
2023-02-02	4.010	4.360	3.840	4.280	4.280	50,000
2023-02-01	4.370	4.470	4.110	4.280	4.280	3,500
2023-01-31	4.200	4.500	4.000	4.500	4.500	10,500
2023-01-30	4.300	4.570	4.300	4.530	4.530	3,000
2023-01-27	4.010	4.580	3.800	4.570	4.570	12,500
2023-01-26	4.570	4.830	4.300	4.540	4.540	16,000
2023-01-20	4.840	4.850	4.600	4.850	4.850	6,000
2023-01-19	4.840	4.840	4.840	4.840	4.840	0
2023-01-18	4.840	4.840	4.840	4.840	4.840	0
2023-01-17	4.840	4.840	4.840	4.840	4.840	0
2023-01-16	4.840	4.840	4.840	4.840	4.840	0
2023-01-13	4.840	4.840	4.840	4.840	4.840	0
2023-01-12	4.840	4.840	4.840	4.840	4.840	0
2023-01-11	4.710	4.840	4.710	4.840	4.840	1,500
2023-01-10	4.840	4.840	4.840	4.840	4.840	0
2023-01-09	4.840	4.840	4.840	4.840	4.840	0
2023-01-06	4.850	4.850	3.950	4.830	4.830	2,000
2023-01-05	4.820	4.820	4.000	4.810	4.810	2,000
2023-01-04	4.780	4.780	4.460	4.780	4.780	4,000
2023-01-03	4.750	4.750	3.800	4.750	4.750	8,000
2022-12-30	4.670	4.710	3.800	4.710	4.710	15,500
2022-12-29	4.680	4.680	4.680	4.680	4.680	0
2022-12-28	4.680	4.680	4.680	4.680	4.680	0
2022-12-23	4.250	4.470	3.690	4.470	4.470	22,000
2022-12-22	3.800	5.780	3.800	4.250	4.250	74,500
2022-12-21	2.750	3.450	2.450	3.450	3.450	13,000
2022-12-20	2.500	2.550	2.010	2.530	2.530	14,500
2022-12-19	2.530	2.530	2.500	2.530	2.530	10,500
2022-12-16	2.500	2.500	2.500	2.500	2.500	0
2022-12-15	2.470	2.500	1.050	2.500	2.500	16,000
2022-12-14	2.250	2.480	2.250	2.480	2.480	4,500
2022-12-13	2.000	2.290	2.000	2.290	2.290	12,500
2022-12-12	2.410	2.410	2.410	2.410	2.410	0
2022-12-09	2.600	2.600	2.600	2.600	2.600	0
2022-12-08	2.600	2.600	2.600	2.600	2.600	0
2022-12-07	2.600	2.600	2.600	2.600	2.600	0
2022-12-06	2.600	2.600	2.600	2.600	2.600	0
2022-12-05	2.600	2.600	2.600	2.600	2.600	0
2022-12-02	2.600	2.600	2.600	2.600	2.600	500
2022-12-01	2.450	2.450	2.180	2.180	2.180	3,500
2022-11-30	2.550	2.550	2.550	2.550	2.550	0
2022-11-29	2.570	2.570	2.570	2.570	2.570	0
2022-11-28	2.570	2.570	2.570	2.570	2.570	0
2022-11-25	2.570	2.570	2.570	2.570	2.570	0
2022-11-24	2.590	2.590	2.590	2.590	2.590	0
2022-11-23	2.590	2.590	2.590	2.590	2.590	0

← NewerPage 16 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.