Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.590	2.590	2.590	2.590	2.590	0
2022-11-21	2.600	2.600	2.600	2.600	2.600	0
2022-11-18	2.600	2.600	2.600	2.600	2.600	0
2022-11-17	2.600	2.600	2.600	2.600	2.600	0
2022-11-16	2.600	2.600	2.600	2.600	2.600	0
2022-11-15	2.650	2.650	2.650	2.650	2.650	0
2022-11-14	2.740	2.740	2.740	2.740	2.740	0
2022-11-11	2.770	2.770	2.770	2.770	2.770	0
2022-11-10	2.770	2.770	2.770	2.770	2.770	0
2022-11-09	2.770	2.770	2.770	2.770	2.770	0
2022-11-08	2.770	2.770	2.770	2.770	2.770	0
2022-11-07	2.770	2.770	2.770	2.770	2.770	0
2022-11-04	2.770	2.770	2.770	2.770	2.770	0
2022-11-03	2.780	2.780	2.780	2.780	2.780	0
2022-11-02	2.800	2.800	2.800	2.800	2.800	0
2022-11-01	2.800	2.800	2.800	2.800	2.800	0
2022-10-31	2.850	2.850	2.850	2.850	2.850	0
2022-10-28	2.890	2.890	2.890	2.890	2.890	0
2022-10-27	2.890	2.890	2.890	2.890	2.890	0
2022-10-26	2.890	2.890	2.890	2.890	2.890	0
2022-10-25	2.920	2.920	2.920	2.920	2.920	0
2022-10-24	3.060	3.060	3.060	3.060	3.060	0
2022-10-21	3.210	3.210	3.210	3.210	3.210	0
2022-10-20	3.210	3.210	3.210	3.210	3.210	0
2022-10-19	3.210	3.210	3.210	3.210	3.210	0
2022-10-18	3.210	3.210	3.210	3.210	3.210	0
2022-10-17	3.210	3.210	3.210	3.210	3.210	0
2022-10-14	3.250	3.250	3.250	3.250	3.250	0
2022-10-13	3.340	3.340	3.340	3.340	3.340	0
2022-10-12	3.300	3.340	3.220	3.340	3.340	6,000
2022-10-11	3.360	3.710	3.350	3.520	3.520	14,500
2022-10-10	3.600	3.830	3.040	3.720	3.720	14,500
2022-10-07	3.750	3.750	3.750	3.750	3.750	0
2022-10-06	3.810	3.810	3.810	3.810	3.810	3,500
2022-10-05	3.910	3.910	3.910	3.910	3.910	0
2022-10-03	4.100	4.100	3.830	3.950	3.950	9,500
2022-09-30	4.000	4.000	4.000	4.000	4.000	0
2022-09-29	3.720	4.000	3.650	4.000	4.000	59,000
2022-09-28	4.020	4.020	4.020	4.020	4.020	0
2022-09-27	4.070	4.110	4.020	4.020	4.020	12,000
2022-09-26	4.200	4.400	4.200	4.200	4.200	500
2022-09-23	4.400	4.400	4.270	4.270	4.270	10,694,500
2022-09-22	4.500	4.500	4.350	4.400	4.400	12,906,500
2022-09-21	4.500	4.500	4.370	4.500	4.500	163,000
2022-09-20	4.500	4.500	4.500	4.500	4.500	0
2022-09-19	4.320	4.540	4.000	4.500	4.500	412,500
2022-09-16	4.540	4.540	4.540	4.540	4.540	0
2022-09-15	4.540	4.540	4.540	4.540	4.540	0
2022-09-14	4.500	4.500	3.110	4.490	4.490	6,500
2022-09-13	4.500	4.500	4.500	4.500	4.500	0
2022-09-09	4.210	4.990	4.200	4.500	4.500	973,750
2022-09-08	4.470	4.470	3.700	4.470	4.470	1,307,000
2022-09-07	4.470	4.470	4.470	4.470	4.470	0
2022-09-06	4.470	4.470	4.470	4.470	4.470	0
2022-09-05	4.470	4.470	4.470	4.470	4.470	0
2022-09-02	4.470	4.470	4.470	4.470	4.470	0
2022-09-01	4.470	4.470	4.470	4.470	4.470	0
2022-08-31	4.470	4.480	4.470	4.480	4.480	3,000
2022-08-30	4.470	4.470	4.470	4.470	4.470	0
2022-08-29	4.470	4.470	4.470	4.470	4.470	0

← NewerPage 17 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.