Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.285	0.285	0.285	0.285	0.285	0
2026-04-29	0.285	0.285	0.285	0.285	0.285	0
2026-04-28	0.330	0.360	0.285	0.285	0.285	164,500
2026-04-27	0.310	0.310	0.310	0.310	0.310	0
2026-04-24	0.310	0.310	0.310	0.310	0.310	0
2026-04-23	0.310	0.310	0.310	0.310	0.310	0
2026-04-22	0.310	0.310	0.310	0.310	0.310	0
2026-04-21	0.310	0.310	0.310	0.310	0.310	0
2026-04-20	0.310	0.310	0.310	0.310	0.310	3,500
2026-04-17	0.305	0.305	0.305	0.305	0.305	0
2026-04-16	0.310	0.310	0.300	0.300	0.300	38,000
2026-04-15	0.300	0.300	0.300	0.300	0.300	0
2026-04-14	0.305	0.305	0.290	0.290	0.290	6,500
2026-04-13	0.340	0.340	0.300	0.305	0.305	106,000
2026-04-10	0.310	0.435	0.310	0.340	0.340	230,500
2026-04-09	0.270	0.285	0.260	0.285	0.285	30,500
2026-04-08	0.270	0.285	0.260	0.285	0.285	0
2026-04-02	0.270	0.285	0.260	0.285	0.285	30,500
2026-04-01	0.280	0.280	0.275	0.280	0.280	13,000
2026-03-31	0.315	0.315	0.270	0.270	0.270	70,500
2026-03-30	0.300	0.300	0.270	0.290	0.290	204,500
2026-03-27	0.345	0.345	0.315	0.340	0.340	27,000
2026-03-26	0.375	0.375	0.300	0.345	0.345	136,000
2026-03-25	0.395	0.400	0.365	0.400	0.400	3,000
2026-03-24	0.400	0.400	0.360	0.400	0.400	13,500
2026-03-23	0.390	0.390	0.390	0.390	0.390	0
2026-03-20	0.385	0.390	0.345	0.390	0.390	6,000
2026-03-19	0.340	0.385	0.325	0.385	0.385	19,000
2026-03-18	0.320	0.360	0.320	0.360	0.360	24,500
2026-03-17	0.355	0.355	0.345	0.355	0.355	31,000
2026-03-16	0.395	0.395	0.335	0.340	0.340	6,000
2026-03-13	0.380	0.380	0.335	0.335	0.335	25,000
2026-03-12	0.395	0.400	0.335	0.380	0.380	24,000
2026-03-11	0.395	0.400	0.335	0.395	0.395	24,000
2026-03-10	0.395	0.400	0.335	0.400	0.400	24,000
2026-03-09	0.395	0.415	0.345	0.400	0.400	66,000
2026-03-06	0.385	0.395	0.305	0.395	0.395	10,000
2026-03-05	0.330	0.395	0.320	0.385	0.385	17,000
2026-03-04	0.285	0.385	0.280	0.320	0.320	55,000
2026-03-03	0.405	0.430	0.360	0.410	0.410	69,500
2026-03-02	0.405	0.450	0.400	0.430	0.430	133,500
2026-02-27	0.370	0.460	0.370	0.450	0.450	24,500
2026-02-26	0.445	0.445	0.445	0.445	0.445	0
2026-02-25	0.445	0.445	0.445	0.445	0.445	0
2026-02-24	0.445	0.445	0.445	0.445	0.445	0
2026-02-23	0.445	0.445	0.445	0.445	0.445	2,500
2026-02-20	0.440	0.445	0.440	0.445	0.445	7,500
2026-02-16	0.420	0.420	0.420	0.420	0.420	0
2026-02-13	0.420	0.420	0.420	0.420	0.420	0
2026-02-12	0.420	0.420	0.420	0.420	0.420	0
2026-02-11	0.380	0.420	0.380	0.420	0.420	37,000
2026-02-10	0.430	0.430	0.430	0.430	0.430	15,000
2026-02-09	0.415	0.415	0.415	0.415	0.415	3,500
2026-02-06	0.440	0.440	0.380	0.405	0.405	77,000
2026-02-05	0.410	0.465	0.380	0.400	0.400	195,500
2026-02-04	0.520	0.520	0.400	0.470	0.470	118,500
2026-02-03	0.450	0.485	0.440	0.475	0.475	78,500
2026-02-02	0.475	0.530	0.445	0.490	0.490	364,500
2026-01-30	0.530	0.530	0.470	0.475	0.475	203,000
2026-01-29	0.480	0.530	0.440	0.530	0.530	2,631,500

← NewerPage 3 of 21 · 1,229 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.