Jiangnan Mould & Plastic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.500 | 5.650 | 5.490 | 5.610 | 5.179 | 14,162,085 |
| 2024-07-25 | 5.470 | 5.540 | 5.400 | 5.500 | 5.078 | 16,490,676 |
| 2024-07-24 | 5.610 | 5.670 | 5.410 | 5.420 | 5.004 | 18,838,388 |
| 2024-07-23 | 5.820 | 5.860 | 5.620 | 5.640 | 5.207 | 15,043,100 |
| 2024-07-22 | 5.650 | 5.830 | 5.630 | 5.810 | 5.364 | 22,154,852 |
| 2024-07-19 | 5.660 | 5.750 | 5.640 | 5.680 | 5.244 | 16,917,750 |
| 2024-07-18 | 5.650 | 5.760 | 5.530 | 5.720 | 5.281 | 20,593,388 |
| 2024-07-17 | 5.900 | 5.920 | 5.670 | 5.690 | 5.253 | 27,678,395 |
| 2024-07-16 | 5.800 | 6.020 | 5.790 | 5.920 | 5.466 | 28,900,396 |
| 2024-07-15 | 5.860 | 5.980 | 5.810 | 5.870 | 5.419 | 34,352,127 |
| 2024-07-12 | 5.910 | 5.960 | 5.760 | 5.890 | 5.438 | 65,838,618 |
| 2024-07-11 | 5.700 | 5.780 | 5.570 | 5.780 | 5.336 | 35,220,649 |
| 2024-07-10 | 5.140 | 5.310 | 5.110 | 5.250 | 4.847 | 14,455,178 |
| 2024-07-09 | 5.000 | 5.160 | 4.960 | 5.160 | 4.764 | 14,518,681 |
| 2024-07-08 | 5.150 | 5.170 | 4.960 | 4.990 | 4.607 | 14,801,500 |
| 2024-07-05 | 5.160 | 5.220 | 5.070 | 5.190 | 4.792 | 10,095,067 |
| 2024-07-04 | 5.300 | 5.380 | 5.160 | 5.180 | 4.782 | 12,117,900 |
| 2024-07-03 | 5.370 | 5.470 | 5.280 | 5.300 | 4.893 | 13,965,300 |
| 2024-07-02 | 5.340 | 5.410 | 5.300 | 5.340 | 4.930 | 12,643,100 |
| 2024-07-01 | 5.240 | 5.320 | 5.170 | 5.300 | 4.893 | 11,626,014 |
| 2024-06-28 | 5.220 | 5.330 | 5.190 | 5.250 | 4.847 | 10,931,373 |
| 2024-06-27 | 5.370 | 5.400 | 5.210 | 5.220 | 4.819 | 13,527,173 |
| 2024-06-26 | 5.190 | 5.430 | 5.170 | 5.400 | 4.986 | 16,815,484 |
| 2024-06-25 | 5.170 | 5.340 | 5.170 | 5.220 | 4.819 | 12,995,600 |
| 2024-06-24 | 5.280 | 5.290 | 5.080 | 5.140 | 4.745 | 14,501,316 |
| 2024-06-21 | 5.230 | 5.370 | 5.190 | 5.320 | 4.912 | 10,772,106 |
| 2024-06-20 | 5.460 | 5.460 | 5.220 | 5.230 | 4.829 | 15,081,446 |
| 2024-06-19 | 5.610 | 5.620 | 5.450 | 5.450 | 5.032 | 16,114,906 |
| 2024-06-18 | 5.370 | 5.600 | 5.360 | 5.600 | 5.170 | 19,090,216 |
| 2024-06-17 | 5.350 | 5.430 | 5.320 | 5.370 | 4.958 | 8,165,571 |
| 2024-06-14 | 5.380 | 5.430 | 5.310 | 5.380 | 4.967 | 8,194,600 |
| 2024-06-13 | 5.450 | 5.480 | 5.360 | 5.390 | 4.976 | 9,494,800 |
| 2024-06-12 | 5.420 | 5.480 | 5.380 | 5.460 | 5.041 | 9,854,416 |
| 2024-06-11 | 5.460 | 5.460 | 5.330 | 5.410 | 4.995 | 14,186,100 |
| 2024-06-07 | 5.420 | 5.500 | 5.350 | 5.460 | 5.041 | 13,767,413 |
| 2024-06-06 | 5.530 | 5.570 | 5.320 | 5.350 | 4.939 | 18,594,846 |
| 2024-06-05 | 5.660 | 5.680 | 5.520 | 5.530 | 5.106 | 12,216,210 |
| 2024-06-04 | 5.650 | 5.700 | 5.590 | 5.670 | 5.235 | 12,241,765 |
| 2024-06-03 | 5.810 | 5.850 | 5.630 | 5.680 | 5.244 | 15,252,607 |
| 2024-05-31 | 5.770 | 5.840 | 5.750 | 5.810 | 5.364 | 16,352,916 |
| 2024-05-30 | 5.750 | 5.780 | 5.660 | 5.760 | 5.318 | 15,886,400 |
| 2024-05-29 | 5.630 | 5.770 | 5.590 | 5.760 | 5.318 | 18,165,756 |
| 2024-05-28 | 5.700 | 5.740 | 5.590 | 5.610 | 5.179 | 11,705,100 |
| 2024-05-27 | 5.720 | 5.810 | 5.570 | 5.700 | 5.263 | 16,339,454 |
| 2024-05-24 | 5.820 | 5.870 | 5.710 | 5.730 | 5.290 | 10,700,200 |
| 2024-05-23 | 5.920 | 5.940 | 5.770 | 5.820 | 5.373 | 15,524,068 |
| 2024-05-22 | 5.910 | 6.020 | 5.910 | 5.940 | 5.484 | 13,341,845 |
| 2024-05-21 | 6.060 | 6.070 | 5.890 | 5.930 | 5.475 | 22,078,800 |
| 2024-05-20 | 6.090 | 6.130 | 6.060 | 6.080 | 5.613 | 18,627,000 |
| 2024-05-17 | 6.060 | 6.110 | 6.030 | 6.110 | 5.641 | 15,873,275 |
| 2024-05-16 | 6.080 | 6.140 | 6.050 | 6.080 | 5.613 | 17,459,900 |
| 2024-05-15 | 6.060 | 6.100 | 6.000 | 6.060 | 5.595 | 15,692,199 |
| 2024-05-14 | 6.130 | 6.210 | 5.980 | 6.070 | 5.604 | 30,567,352 |
| 2024-05-13 | 6.250 | 6.280 | 6.100 | 6.130 | 5.660 | 25,534,700 |
| 2024-05-10 | 6.460 | 6.510 | 6.310 | 6.370 | 5.881 | 22,112,730 |
| 2024-05-09 | 6.390 | 6.580 | 6.370 | 6.490 | 5.992 | 24,124,170 |
| 2024-05-08 | 6.600 | 6.600 | 6.250 | 6.390 | 5.900 | 51,222,002 |
| 2024-05-07 | 6.910 | 6.930 | 6.750 | 6.780 | 6.260 | 23,890,786 |
| 2024-05-06 | 6.800 | 6.940 | 6.780 | 6.910 | 6.380 | 35,374,438 |
| 2024-04-30 | 6.780 | 6.860 | 6.630 | 6.670 | 6.158 | 23,569,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.1634 CNY |
| 2026-01-08 | 0.3268 CNY |
| 2025-01-22 | 0.2170 CNY |
| 2024-11-26 | 0.1090 CNY |
| 2023-12-19 | 0.2170 CNY |
| 2021-07-15 | 0.2180 CNY |
| 2020-08-21 | 0.1300 CNY |
| 2019-07-25 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.