Nanjing Sample Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	3.750	3.770	3.700	3.700	3.700	136,500
2021-12-01	3.750	3.830	3.700	3.700	3.700	113,000
2021-11-30	4.040	4.150	3.710	3.840	3.840	190,000
2021-11-29	3.950	3.950	3.940	3.940	3.940	5,500
2021-11-26	3.900	3.950	3.890	3.900	3.900	10,500
2021-11-25	3.800	3.890	3.800	3.890	3.890	9,500
2021-11-24	3.700	3.890	3.700	3.780	3.780	79,500
2021-11-23	3.940	4.050	3.310	3.700	3.700	87,000
2021-11-22	4.230	4.280	3.830	4.090	4.090	212,000
2021-11-19	4.580	4.580	4.250	4.250	4.250	519,000
2021-11-18	4.800	4.800	4.670	4.700	4.700	466,500
2021-11-17	4.660	4.750	4.650	4.750	4.750	171,000
2021-11-16	4.570	4.740	4.500	4.740	4.740	207,500
2021-11-15	4.720	4.720	4.620	4.720	4.720	225,500
2021-11-12	4.610	4.720	4.550	4.720	4.720	263,000
2021-11-11	4.600	4.720	4.530	4.720	4.720	215,000
2021-11-10	4.790	4.800	4.570	4.750	4.750	217,000
2021-11-09	4.600	4.890	4.380	4.700	4.700	472,000
2021-11-08	4.660	4.660	4.500	4.650	4.650	17,500
2021-11-05	4.500	4.650	4.380	4.650	4.650	134,500
2021-11-04	4.800	4.890	4.650	4.650	4.650	131,000
2021-11-03	4.800	4.800	4.580	4.800	4.800	1,242,000
2021-11-02	5.200	5.200	4.710	4.980	4.980	790,500
2021-11-01	4.890	5.190	4.880	5.190	5.190	672,000
2021-10-29	5.440	5.520	4.810	5.230	5.230	1,339,500
2021-10-28	5.430	5.500	5.200	5.500	5.500	803,000
2021-10-27	5.470	5.500	5.130	5.480	5.480	376,000
2021-10-26	5.300	5.510	5.130	5.450	5.450	261,000
2021-10-25	5.200	5.390	5.060	5.290	5.290	200,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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.