Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.320	0.325	0.310	0.325	0.325	47,000
2025-02-07	0.325	0.325	0.325	0.325	0.325	0
2025-02-06	0.320	0.335	0.310	0.325	0.325	48,000
2025-02-05	0.305	0.305	0.305	0.305	0.305	0
2025-02-04	0.305	0.305	0.305	0.305	0.305	0
2025-02-03	0.325	0.325	0.325	0.325	0.325	0
2025-01-28	0.325	0.325	0.325	0.325	0.325	0
2025-01-27	0.325	0.325	0.325	0.325	0.325	0
2025-01-24	0.325	0.325	0.325	0.325	0.325	0
2025-01-23	0.350	0.350	0.325	0.325	0.325	1,000
2025-01-22	0.340	0.340	0.340	0.340	0.340	0
2025-01-21	0.340	0.340	0.340	0.340	0.340	0
2025-01-20	0.360	0.360	0.335	0.340	0.340	34,000
2025-01-17	0.335	0.335	0.335	0.335	0.335	0
2025-01-16	0.335	0.370	0.335	0.335	0.335	26,000
2025-01-15	0.335	0.335	0.335	0.335	0.335	0
2025-01-14	0.370	0.370	0.370	0.370	0.370	0
2025-01-13	0.370	0.370	0.370	0.370	0.370	0
2025-01-10	0.370	0.370	0.370	0.370	0.370	0
2025-01-09	0.370	0.370	0.305	0.370	0.370	81,500
2025-01-08	0.370	0.390	0.350	0.350	0.350	6,500
2025-01-07	0.370	0.370	0.305	0.305	0.305	9,500
2025-01-06	0.370	0.390	0.305	0.340	0.340	2,500
2025-01-03	0.390	0.390	0.390	0.390	0.390	0
2025-01-02	0.390	0.390	0.390	0.390	0.390	0
2024-12-31	0.390	0.390	0.390	0.390	0.390	0
2024-12-30	0.390	0.390	0.390	0.390	0.390	6,000
2024-12-27	0.390	0.390	0.390	0.390	0.390	0
2024-12-24	0.390	0.390	0.390	0.390	0.390	0
2024-12-23	0.390	0.390	0.390	0.390	0.390	0
2024-12-20	0.390	0.390	0.390	0.390	0.390	0
2024-12-19	0.390	0.390	0.390	0.390	0.390	0
2024-12-18	0.395	0.395	0.395	0.395	0.395	0
2024-12-17	0.400	0.400	0.400	0.400	0.400	0
2024-12-16	0.400	0.400	0.400	0.400	0.400	0
2024-12-13	0.410	0.410	0.410	0.410	0.410	0
2024-12-12	0.400	0.415	0.350	0.415	0.415	25,000
2024-12-11	0.430	0.430	0.400	0.400	0.400	3,500
2024-12-10	0.435	0.435	0.435	0.435	0.435	0
2024-12-09	0.465	0.465	0.465	0.465	0.465	0
2024-12-06	0.470	0.470	0.470	0.470	0.470	0
2024-12-05	0.475	0.475	0.475	0.475	0.475	2,000
2024-12-04	0.475	0.475	0.475	0.475	0.475	0
2024-12-03	0.480	0.480	0.480	0.480	0.480	0
2024-12-02	0.480	0.480	0.480	0.480	0.480	0
2024-11-29	0.480	0.480	0.480	0.480	0.480	0
2024-11-28	0.480	0.480	0.480	0.480	0.480	0
2024-11-27	0.480	0.480	0.480	0.480	0.480	0
2024-11-26	0.480	0.480	0.480	0.480	0.480	0
2024-11-25	0.480	0.480	0.480	0.480	0.480	0
2024-11-22	0.480	0.480	0.480	0.480	0.480	0
2024-11-21	0.480	0.480	0.480	0.480	0.480	0
2024-11-20	0.480	0.480	0.480	0.480	0.480	0
2024-11-19	0.480	0.480	0.480	0.480	0.480	0
2024-11-18	0.480	0.480	0.480	0.480	0.480	0
2024-11-15	0.485	0.485	0.485	0.485	0.485	0
2024-11-14	0.485	0.485	0.485	0.485	0.485	0
2024-11-13	0.485	0.485	0.485	0.485	0.485	0
2024-11-12	0.485	0.485	0.485	0.485	0.485	0
2024-11-11	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 8 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.