Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	5.830	5.830	5.610	5.700	5.700	7,500
2022-03-02	6.050	6.050	5.560	5.830	5.830	11,000
2022-03-01	6.050	6.050	5.500	5.980	5.980	80,500
2022-02-28	5.980	5.980	5.980	5.980	5.980	0
2022-02-25	6.100	6.100	6.100	6.100	6.100	0
2022-02-24	6.200	6.200	6.090	6.090	6.090	15,000
2022-02-23	6.100	6.100	6.100	6.100	6.100	0
2022-02-22	6.100	6.100	6.100	6.100	6.100	0
2022-02-21	6.300	6.300	6.180	6.180	6.180	15,500
2022-02-18	6.280	6.280	6.280	6.280	6.280	0
2022-02-17	6.300	6.300	6.280	6.300	6.300	16,000
2022-02-16	6.260	6.260	6.260	6.260	6.260	0
2022-02-15	6.200	6.200	6.200	6.200	6.200	0
2022-02-14	6.100	6.100	6.100	6.100	6.100	0
2022-02-11	6.060	6.060	6.060	6.060	6.060	0
2022-02-10	6.200	6.200	5.660	6.070	6.070	10,000
2022-02-09	6.250	6.250	5.620	6.140	6.140	21,500
2022-02-08	6.250	6.250	6.250	6.250	6.250	0
2022-02-07	6.240	6.240	6.240	6.240	6.240	0
2022-02-04	6.350	6.350	6.290	6.290	6.290	10,002,500
2022-01-31	6.280	6.280	6.280	6.280	6.280	0
2022-01-28	6.200	6.200	5.500	6.200	6.200	101,000
2022-01-27	6.170	6.170	6.170	6.170	6.170	0
2022-01-26	6.200	6.200	5.500	6.170	6.170	3,000
2022-01-25	6.120	6.120	6.120	6.120	6.120	0
2022-01-24	6.200	6.200	6.200	6.200	6.200	0
2022-01-21	6.280	6.280	6.270	6.270	6.270	1,000
2022-01-20	6.250	6.250	6.250	6.250	6.250	0
2022-01-19	5.930	6.190	5.000	6.190	6.190	99,500
2022-01-18	6.500	6.500	6.190	6.240	6.240	210,500
2022-01-17	6.260	6.790	6.180	6.390	6.390	32,000
2022-01-14	6.390	6.390	5.690	6.170	6.170	70,000
2022-01-13	6.620	6.620	6.100	6.320	6.320	7,000
2022-01-12	6.740	6.760	6.020	6.570	6.570	25,500
2022-01-11	6.690	6.690	6.690	6.690	6.690	0
2022-01-10	6.820	6.850	6.790	6.790	6.790	17,000
2022-01-07	6.800	6.800	6.800	6.800	6.800	0
2022-01-06	6.640	7.000	6.640	6.790	6.790	151,000
2022-01-05	6.460	6.650	6.460	6.650	6.650	84,000
2022-01-04	6.400	6.800	6.280	6.460	6.460	134,000
2022-01-03	6.350	6.580	6.340	6.500	6.500	145,500
2021-12-31	6.260	6.600	6.260	6.300	6.300	955,000
2021-12-30	6.150	6.200	6.140	6.200	6.200	72,500
2021-12-29	6.140	6.140	6.040	6.140	6.140	64,500
2021-12-28	6.000	6.100	5.850	6.100	6.100	148,000
2021-12-24	5.670	5.810	5.660	5.810	5.810	74,500
2021-12-23	5.680	5.680	5.070	5.670	5.670	68,500
2021-12-22	5.560	5.660	5.500	5.660	5.660	82,000
2021-12-21	5.500	5.600	5.120	5.550	5.550	110,000
2021-12-20	5.450	5.500	5.370	5.480	5.480	83,000
2021-12-17	5.400	5.450	5.340	5.420	5.420	110,000
2021-12-16	5.350	5.430	5.120	5.400	5.400	81,500
2021-12-15	5.030	5.300	5.000	5.300	5.300	901,500
2021-12-14	4.870	5.030	4.870	5.030	5.030	269,500
2021-12-13	4.560	4.700	4.490	4.700	4.700	125,500
2021-12-10	3.900	4.500	3.900	4.500	4.500	116,500
2021-12-09	3.730	3.900	3.730	3.900	3.900	138,000
2021-12-08	3.750	3.760	3.700	3.740	3.740	161,500
2021-12-07	3.750	3.890	3.700	3.720	3.720	98,000
2021-12-06	3.740	3.740	3.700	3.710	3.710	105,000

← NewerPage 20 of 21 · 1,235 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.