Nanjing Sample Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2022-08-25 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2022-08-24 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2022-08-23 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 0 |
| 2022-08-22 | 4.470 | 4.470 | 4.320 | 4.470 | 4.470 | 2,000 |
| 2022-08-19 | 4.380 | 4.500 | 4.340 | 4.470 | 4.470 | 13,000 |
| 2022-08-18 | 4.500 | 4.500 | 4.150 | 4.500 | 4.500 | 5,000 |
| 2022-08-17 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-08-16 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 659,000 |
| 2022-08-15 | 4.430 | 4.440 | 4.200 | 4.440 | 4.440 | 9,500 |
| 2022-08-12 | 4.200 | 4.450 | 4.000 | 4.440 | 4.440 | 29,500 |
| 2022-08-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-08-10 | 4.530 | 4.660 | 4.490 | 4.500 | 4.500 | 22,726,500 |
| 2022-08-09 | 4.490 | 4.500 | 4.420 | 4.500 | 4.500 | 2,002,500 |
| 2022-08-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-08-05 | 4.240 | 4.510 | 4.110 | 4.500 | 4.500 | 70,500 |
| 2022-08-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2022-08-03 | 4.000 | 4.500 | 3.610 | 4.500 | 4.500 | 58,000 |
| 2022-08-02 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-08-01 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 0 |
| 2022-07-29 | 4.220 | 4.230 | 4.220 | 4.230 | 4.230 | 1,000 |
| 2022-07-28 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-07-27 | 4.590 | 4.700 | 4.200 | 4.200 | 4.200 | 8,000 |
| 2022-07-26 | 4.000 | 4.420 | 4.000 | 4.100 | 4.100 | 6,000 |
| 2022-07-25 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2022-07-22 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2022-07-21 | 3.880 | 4.400 | 2.040 | 3.930 | 3.930 | 16,000 |
| 2022-07-20 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-07-19 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-07-18 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-07-15 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-07-14 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2022-07-13 | 3.890 | 3.890 | 3.800 | 3.880 | 3.880 | 402,500 |
| 2022-07-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-07-11 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-07-08 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-07-07 | 3.890 | 3.900 | 3.850 | 3.850 | 3.850 | 1,486,000 |
| 2022-07-06 | 3.850 | 3.890 | 3.850 | 3.880 | 3.880 | 2,112,000 |
| 2022-07-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,990,500 |
| 2022-07-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-06-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-06-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-06-28 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 1,500 |
| 2022-06-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2022-06-24 | 3.930 | 3.930 | 3.760 | 3.840 | 3.840 | 39,500 |
| 2022-06-23 | 4.020 | 4.200 | 3.800 | 3.910 | 3.910 | 2,864,000 |
| 2022-06-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2022-06-21 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2022-06-20 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2022-06-17 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2022-06-16 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2022-06-15 | 4.100 | 4.100 | 3.890 | 4.020 | 4.020 | 49,500 |
| 2022-06-14 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2022-06-13 | 4.200 | 4.200 | 3.610 | 4.060 | 4.060 | 878,500 |
| 2022-06-10 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,000 |
| 2022-06-09 | 4.130 | 4.200 | 4.090 | 4.200 | 4.200 | 301,000 |
| 2022-06-08 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 0 |
| 2022-06-07 | 4.250 | 4.250 | 3.800 | 4.130 | 4.130 | 51,500 |
| 2022-06-06 | 4.500 | 4.500 | 4.150 | 4.270 | 4.270 | 52,500 |
| 2022-06-02 | 4.500 | 4.500 | 4.320 | 4.350 | 4.350 | 87,000 |
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.