Nanjing Sample Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 4.580 | 4.580 | 4.370 | 4.470 | 4.470 | 100,000 |
| 2022-05-31 | 4.580 | 4.580 | 4.320 | 4.530 | 4.530 | 66,000 |
| 2022-05-30 | 4.570 | 4.570 | 4.470 | 4.560 | 4.560 | 183,500 |
| 2022-05-27 | 4.600 | 4.600 | 4.430 | 4.560 | 4.560 | 62,000 |
| 2022-05-26 | 4.550 | 4.550 | 4.260 | 4.550 | 4.550 | 78,000 |
| 2022-05-25 | 4.710 | 4.710 | 4.220 | 4.590 | 4.590 | 195,500 |
| 2022-05-24 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 0 |
| 2022-05-23 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 0 |
| 2022-05-20 | 4.310 | 4.740 | 4.170 | 4.730 | 4.730 | 201,000 |
| 2022-05-19 | 4.360 | 4.710 | 4.100 | 4.710 | 4.710 | 70,000 |
| 2022-05-18 | 4.710 | 4.710 | 3.910 | 4.710 | 4.710 | 184,500 |
| 2022-05-17 | 4.720 | 4.720 | 3.820 | 4.700 | 4.700 | 48,000 |
| 2022-05-16 | 4.810 | 4.810 | 2.750 | 4.780 | 4.780 | 155,500 |
| 2022-05-13 | 4.920 | 5.990 | 2.900 | 4.800 | 4.800 | 124,000 |
| 2022-05-12 | 5.110 | 5.160 | 4.900 | 4.900 | 4.900 | 99,500 |
| 2022-05-11 | 5.120 | 5.140 | 4.990 | 5.130 | 5.130 | 115,500 |
| 2022-05-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-05-06 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-05-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-05-04 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-05-03 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-04-29 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-04-28 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-04-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-04-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-04-25 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-22 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-21 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-20 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-19 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-14 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-13 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-12 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-11 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-08 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-07 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-06 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-04 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-04-01 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 0 |
| 2022-03-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-03-30 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 203,500 |
| 2022-03-29 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-03-28 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-25 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-24 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-23 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-22 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-21 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-18 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-17 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-16 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-15 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-14 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-11 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2022-03-09 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
| 2022-03-08 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 0 |
| 2022-03-07 | 5.490 | 5.490 | 4.800 | 5.470 | 5.470 | 9,000 |
| 2022-03-04 | 5.600 | 5.600 | 5.400 | 5.560 | 5.560 | 6,000 |
| 2022-03-03 | 5.830 | 5.830 | 5.610 | 5.700 | 5.700 | 7,500 |
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.