Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.320	0.320	0.275	0.280	0.280	81,500
2025-08-04	0.310	0.310	0.310	0.310	0.310	0
2025-08-01	0.305	0.305	0.305	0.305	0.305	0
2025-07-31	0.320	0.320	0.300	0.300	0.300	51,500
2025-07-30	0.305	0.305	0.305	0.305	0.305	51,500
2025-07-29	0.320	0.320	0.320	0.320	0.320	0
2025-07-28	0.320	0.320	0.300	0.320	0.320	124,000
2025-07-25	0.320	0.320	0.320	0.320	0.320	0
2025-07-24	0.320	0.320	0.305	0.320	0.320	53,000
2025-07-23	0.305	0.305	0.305	0.305	0.305	3,500
2025-07-22	0.300	0.300	0.300	0.300	0.300	0
2025-07-21	0.290	0.290	0.290	0.290	0.290	0
2025-07-18	0.260	0.290	0.250	0.290	0.290	178,000
2025-07-17	0.260	0.265	0.250	0.265	0.265	61,500
2025-07-16	0.290	0.290	0.290	0.290	0.290	0
2025-07-15	0.290	0.290	0.290	0.290	0.290	0
2025-07-14	0.290	0.290	0.290	0.290	0.290	0
2025-07-11	0.280	0.310	0.275	0.290	0.290	34,500
2025-07-10	0.305	0.305	0.305	0.305	0.305	0
2025-07-09	0.350	0.350	0.250	0.305	0.305	69,000
2025-07-08	0.345	0.345	0.345	0.345	0.345	0
2025-07-07	0.345	0.345	0.345	0.345	0.345	0
2025-07-04	0.345	0.345	0.345	0.345	0.345	0
2025-07-03	0.345	0.345	0.345	0.345	0.345	0
2025-07-02	0.350	0.350	0.350	0.350	0.350	0
2025-06-30	0.355	0.355	0.355	0.355	0.355	0
2025-06-27	0.360	0.360	0.230	0.355	0.355	13,000
2025-06-26	0.305	0.365	0.300	0.360	0.360	6,500
2025-06-25	0.355	0.355	0.270	0.300	0.300	16,500
2025-06-24	0.355	0.355	0.355	0.355	0.355	0
2025-06-23	0.340	0.375	0.340	0.370	0.370	72,000
2025-06-20	0.345	0.350	0.345	0.345	0.345	93,000
2025-06-19	0.380	0.380	0.380	0.380	0.380	0
2025-06-18	0.380	0.380	0.380	0.380	0.380	0
2025-06-17	0.380	0.380	0.345	0.380	0.380	94,500
2025-06-16	0.380	0.380	0.325	0.380	0.380	101,000
2025-06-13	0.365	0.365	0.365	0.365	0.365	0
2025-06-12	0.365	0.365	0.365	0.365	0.365	0
2025-06-11	0.360	0.365	0.360	0.365	0.365	5,000
2025-06-10	0.375	0.375	0.375	0.375	0.375	0
2025-06-09	0.380	0.380	0.380	0.380	0.380	0
2025-06-06	0.380	0.380	0.380	0.380	0.380	0
2025-06-05	0.375	0.380	0.325	0.380	0.380	50,000
2025-06-04	0.380	0.380	0.275	0.360	0.360	2,000
2025-06-03	0.390	0.390	0.335	0.365	0.365	23,500
2025-06-02	0.340	0.375	0.340	0.365	0.365	34,500
2025-05-30	0.355	0.355	0.355	0.355	0.355	0
2025-05-29	0.400	0.400	0.218	0.355	0.355	78,500
2025-05-28	0.310	0.310	0.310	0.310	0.310	0
2025-05-27	0.315	0.315	0.245	0.310	0.310	14,500
2025-05-26	0.265	0.265	0.265	0.265	0.265	0
2025-05-23	0.265	0.265	0.265	0.265	0.265	0
2025-05-22	0.265	0.265	0.265	0.265	0.265	23,500
2025-05-21	0.265	0.265	0.265	0.265	0.265	10,000
2025-05-20	0.255	0.260	0.255	0.260	0.260	132,000
2025-05-19	0.260	0.260	0.260	0.260	0.260	0
2025-05-16	0.260	0.260	0.260	0.260	0.260	0
2025-05-15	0.260	0.260	0.260	0.260	0.260	0
2025-05-14	0.260	0.260	0.260	0.260	0.260	0
2025-05-13	0.260	0.260	0.260	0.260	0.260	0

← NewerPage 6 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.