Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.295	0.295	0.295	0.295	0.295	0
2025-10-30	0.295	0.295	0.295	0.295	0.295	0
2025-10-28	0.295	0.300	0.275	0.295	0.295	89,500
2025-10-27	0.300	0.300	0.300	0.300	0.300	0
2025-10-24	0.300	0.300	0.300	0.300	0.300	0
2025-10-23	0.300	0.300	0.300	0.300	0.300	0
2025-10-22	0.295	0.295	0.295	0.295	0.295	0
2025-10-21	0.310	0.315	0.290	0.290	0.290	17,500
2025-10-20	0.315	0.315	0.315	0.315	0.315	0
2025-10-17	0.315	0.315	0.315	0.315	0.315	0
2025-10-16	0.380	0.385	0.315	0.315	0.315	25,500
2025-10-15	0.360	0.405	0.265	0.350	0.350	62,000
2025-10-14	0.350	0.350	0.350	0.350	0.350	30,000
2025-10-13	0.325	0.330	0.270	0.325	0.325	34,500
2025-10-10	0.315	0.315	0.315	0.315	0.315	34,500
2025-10-09	0.320	0.320	0.270	0.320	0.320	37,000
2025-10-08	0.295	0.295	0.295	0.295	0.295	0
2025-10-06	0.295	0.295	0.295	0.295	0.295	0
2025-10-03	0.295	0.295	0.295	0.295	0.295	10,500
2025-10-02	0.295	0.295	0.295	0.295	0.295	38,000
2025-09-30	0.265	0.300	0.265	0.300	0.300	7,000
2025-09-29	0.305	0.305	0.265	0.280	0.280	20,500
2025-09-26	0.280	0.280	0.280	0.280	0.280	0
2025-09-25	0.280	0.280	0.280	0.280	0.280	0
2025-09-24	0.280	0.280	0.275	0.280	0.280	11,500
2025-09-23	0.280	0.280	0.280	0.280	0.280	0
2025-09-22	0.280	0.280	0.280	0.280	0.280	0
2025-09-19	0.280	0.280	0.280	0.280	0.280	0
2025-09-18	0.280	0.280	0.280	0.280	0.280	0
2025-09-17	0.280	0.310	0.280	0.280	0.280	28,000
2025-09-16	0.265	0.265	0.260	0.265	0.265	3,000
2025-09-15	0.260	0.275	0.250	0.260	0.260	37,500
2025-09-12	0.280	0.285	0.260	0.260	0.260	147,500
2025-09-11	0.285	0.285	0.285	0.285	0.285	0
2025-09-10	0.290	0.290	0.290	0.290	0.290	0
2025-09-09	0.280	0.300	0.250	0.295	0.295	547,000
2025-09-08	0.280	0.280	0.280	0.280	0.280	12,000
2025-09-05	0.315	0.315	0.315	0.315	0.315	0
2025-09-04	0.315	0.315	0.315	0.315	0.315	0
2025-09-03	0.315	0.315	0.315	0.315	0.315	0
2025-09-02	0.315	0.315	0.315	0.315	0.315	0
2025-09-01	0.315	0.315	0.315	0.315	0.315	0
2025-08-29	0.315	0.315	0.315	0.315	0.315	0
2025-08-28	0.315	0.315	0.315	0.315	0.315	0
2025-08-27	0.310	0.320	0.300	0.315	0.315	268,000
2025-08-26	0.290	0.290	0.290	0.290	0.290	0
2025-08-25	0.285	0.285	0.285	0.285	0.285	0
2025-08-22	0.325	0.325	0.280	0.285	0.285	25,000
2025-08-21	0.275	0.325	0.275	0.325	0.325	33,000
2025-08-20	0.340	0.340	0.340	0.340	0.340	0
2025-08-19	0.315	0.350	0.315	0.340	0.340	173,500
2025-08-18	0.315	0.315	0.315	0.315	0.315	27,500
2025-08-15	0.310	0.310	0.310	0.310	0.310	0
2025-08-14	0.295	0.350	0.295	0.310	0.310	332,500
2025-08-13	0.305	0.305	0.265	0.295	0.295	111,000
2025-08-12	0.305	0.310	0.305	0.305	0.305	28,000
2025-08-11	0.310	0.310	0.310	0.310	0.310	0
2025-08-08	0.320	0.320	0.310	0.310	0.310	60,000
2025-08-07	0.300	0.320	0.300	0.320	0.320	47,500
2025-08-06	0.280	0.280	0.280	0.280	0.280	12,500

← NewerPage 5 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.