Nanjing Sample Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.485	0.485	0.485	0.485	0.485	0
2024-11-07	0.495	0.495	0.495	0.495	0.495	0
2024-11-06	0.495	0.495	0.495	0.495	0.495	0
2024-11-05	0.495	0.495	0.495	0.495	0.495	0
2024-11-04	0.440	0.500	0.355	0.495	0.495	42,500
2024-11-01	0.415	0.415	0.415	0.415	0.415	0
2024-10-31	0.485	0.485	0.380	0.415	0.415	2,500
2024-10-30	0.490	0.490	0.490	0.490	0.490	0
2024-10-29	0.490	0.490	0.490	0.490	0.490	10,000
2024-10-28	0.490	0.490	0.490	0.490	0.490	0
2024-10-25	0.500	0.500	0.500	0.500	0.500	0
2024-10-24	0.500	0.500	0.500	0.500	0.500	0
2024-10-23	0.500	0.540	0.495	0.500	0.500	338,000
2024-10-22	0.430	0.430	0.430	0.430	0.430	6,000
2024-10-21	0.500	0.500	0.500	0.500	0.500	0
2024-10-18	0.500	0.500	0.500	0.500	0.500	0
2024-10-17	0.480	0.510	0.480	0.510	0.510	8,000
2024-10-16	0.510	0.510	0.480	0.480	0.480	3,500
2024-10-15	0.500	0.500	0.480	0.480	0.480	20,000
2024-10-14	0.480	0.480	0.480	0.480	0.480	10,000
2024-10-10	0.470	0.480	0.410	0.480	0.480	48,000
2024-10-09	0.580	0.590	0.500	0.500	0.500	44,000
2024-10-08	0.640	0.660	0.580	0.580	0.580	140,000
2024-10-07	0.640	0.640	0.510	0.640	0.640	211,500
2024-10-04	0.580	0.590	0.580	0.590	0.590	51,500
2024-10-03	0.580	0.600	0.570	0.580	0.580	22,000
2024-10-02	0.650	0.650	0.510	0.610	0.610	85,500
2024-09-30	0.460	0.650	0.345	0.630	0.630	153,500
2024-09-27	0.550	0.550	0.465	0.465	0.465	11,500
2024-09-26	0.465	0.490	0.465	0.490	0.490	124,000
2024-09-25	0.550	0.550	0.305	0.500	0.500	43,500
2024-09-24	0.510	0.570	0.510	0.510	0.510	44,500
2024-09-23	0.480	0.480	0.480	0.480	0.480	0
2024-09-20	0.440	0.500	0.385	0.475	0.475	481,000
2024-09-19	0.360	0.360	0.360	0.360	0.360	0
2024-09-17	0.360	0.360	0.360	0.360	0.360	0
2024-09-16	0.360	0.360	0.360	0.360	0.360	0
2024-09-13	0.340	0.365	0.340	0.360	0.360	36,500
2024-09-12	0.435	0.435	0.435	0.435	0.435	0
2024-09-11	0.435	0.435	0.435	0.435	0.435	0
2024-09-10	0.480	0.480	0.101	0.435	0.435	2,500
2024-09-09	0.415	0.415	0.415	0.415	0.415	0
2024-09-05	0.425	0.475	0.425	0.425	0.425	43,000
2024-09-04	0.440	0.440	0.250	0.380	0.380	1,500
2024-09-03	0.400	0.400	0.400	0.400	0.400	0
2024-09-02	0.400	0.400	0.400	0.400	0.400	0
2024-08-30	0.400	0.400	0.400	0.400	0.400	0
2024-08-29	0.400	0.400	0.400	0.400	0.400	0
2024-08-28	0.400	0.400	0.400	0.400	0.400	0
2024-08-27	0.400	0.400	0.400	0.400	0.400	0
2024-08-26	0.380	0.400	0.380	0.400	0.400	22,500
2024-08-23	0.385	0.385	0.365	0.365	0.365	1,500
2024-08-22	0.420	0.420	0.360	0.360	0.360	9,000
2024-08-21	0.420	0.420	0.420	0.420	0.420	0
2024-08-20	0.435	0.435	0.435	0.435	0.435	0
2024-08-19	0.440	0.440	0.440	0.440	0.440	4,000
2024-08-16	0.430	0.430	0.430	0.430	0.430	0
2024-08-15	0.430	0.430	0.430	0.430	0.430	0
2024-08-14	0.430	0.430	0.430	0.430	0.430	42,000
2024-08-13	0.440	0.440	0.430	0.430	0.430	12,000

← NewerPage 9 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.