Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.260	0.260	0.260	0.260	0.260	0
2025-05-09	0.260	0.260	0.260	0.260	0.260	0
2025-05-08	0.260	0.260	0.260	0.260	0.260	0
2025-05-07	0.260	0.260	0.260	0.260	0.260	0
2025-05-06	0.285	0.285	0.240	0.260	0.260	31,500
2025-05-02	0.285	0.285	0.285	0.285	0.285	0
2025-04-30	0.285	0.285	0.285	0.285	0.285	0
2025-04-29	0.285	0.285	0.285	0.285	0.285	0
2025-04-28	0.285	0.285	0.280	0.285	0.285	15,000
2025-04-25	0.285	0.285	0.285	0.285	0.285	0
2025-04-24	0.285	0.285	0.285	0.285	0.285	500
2025-04-23	0.330	0.330	0.330	0.330	0.330	0
2025-04-22	0.330	0.330	0.330	0.330	0.330	0
2025-04-17	0.330	0.330	0.330	0.330	0.330	0
2025-04-16	0.330	0.330	0.330	0.330	0.330	0
2025-04-15	0.330	0.330	0.330	0.330	0.330	0
2025-04-14	0.280	0.330	0.280	0.330	0.330	24,000
2025-04-11	0.335	0.335	0.335	0.335	0.335	0
2025-04-10	0.340	0.340	0.340	0.340	0.340	0
2025-04-09	0.340	0.340	0.340	0.340	0.340	0
2025-04-08	0.340	0.340	0.340	0.340	0.340	0
2025-04-07	0.340	0.340	0.340	0.340	0.340	0
2025-04-03	0.340	0.340	0.340	0.340	0.340	0
2025-04-02	0.340	0.340	0.340	0.340	0.340	0
2025-04-01	0.340	0.340	0.340	0.340	0.340	0
2025-03-31	0.340	0.340	0.340	0.340	0.340	0
2025-03-28	0.340	0.340	0.340	0.340	0.340	0
2025-03-27	0.340	0.340	0.340	0.340	0.340	11,000
2025-03-26	0.340	0.340	0.340	0.340	0.340	0
2025-03-25	0.340	0.340	0.340	0.340	0.340	0
2025-03-24	0.340	0.340	0.340	0.340	0.340	0
2025-03-21	0.340	0.340	0.330	0.340	0.340	35,500
2025-03-20	0.340	0.375	0.340	0.370	0.370	100,000
2025-03-19	0.345	0.345	0.345	0.345	0.345	0
2025-03-18	0.345	0.350	0.340	0.345	0.345	101,500
2025-03-17	0.370	0.370	0.370	0.370	0.370	0
2025-03-14	0.370	0.370	0.370	0.370	0.370	0
2025-03-13	0.370	0.370	0.370	0.370	0.370	0
2025-03-12	0.370	0.370	0.370	0.370	0.370	0
2025-03-11	0.370	0.370	0.370	0.370	0.370	0
2025-03-10	0.375	0.375	0.285	0.370	0.370	16,500
2025-03-07	0.375	0.375	0.375	0.375	0.375	0
2025-03-06	0.375	0.375	0.375	0.375	0.375	10,000
2025-03-05	0.375	0.375	0.375	0.375	0.375	8,000
2025-03-04	0.375	0.375	0.375	0.375	0.375	500
2025-03-03	0.375	0.375	0.375	0.375	0.375	0
2025-02-28	0.375	0.375	0.375	0.375	0.375	0
2025-02-27	0.375	0.375	0.375	0.375	0.375	0
2025-02-26	0.350	0.375	0.305	0.375	0.375	166,500
2025-02-25	0.350	0.350	0.350	0.350	0.350	0
2025-02-24	0.385	0.385	0.360	0.360	0.360	26,000
2025-02-21	0.380	0.400	0.355	0.385	0.385	64,000
2025-02-20	0.380	0.380	0.380	0.380	0.380	0
2025-02-19	0.330	0.380	0.330	0.380	0.380	38,500
2025-02-18	0.360	0.360	0.340	0.350	0.350	17,000
2025-02-17	0.400	0.400	0.400	0.400	0.400	24,500
2025-02-14	0.380	0.440	0.380	0.400	0.400	115,500
2025-02-13	0.325	0.450	0.315	0.350	0.350	199,000
2025-02-12	0.325	0.325	0.325	0.325	0.325	0
2025-02-11	0.325	0.325	0.325	0.325	0.325	0

← NewerPage 7 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.