Nanjing Sample Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.740 | 3.910 | 3.710 | 3.740 | 3.740 | 96,000 |
| 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 |
| 2021-10-22 | 5.170 | 5.300 | 5.050 | 5.280 | 5.280 | 77,500 |
| 2021-10-21 | 5.120 | 5.190 | 5.000 | 5.130 | 5.130 | 85,500 |
| 2021-10-20 | 5.200 | 5.200 | 5.040 | 5.110 | 5.110 | 88,000 |
| 2021-10-19 | 5.390 | 5.500 | 5.200 | 5.200 | 5.200 | 138,500 |
| 2021-10-18 | 5.590 | 5.590 | 5.330 | 5.390 | 5.390 | 119,500 |
← NewerPage 21 of 21 · 1,235 trading days
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.