Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.280	11.430	10.330	11.380	11.228	53,610,270
2026-07-20	12.230	12.330	10.910	11.180	11.031	52,507,626
2026-07-17	13.350	13.450	12.030	12.110	11.949	49,224,782
2026-07-16	13.800	14.070	13.170	13.330	13.152	46,154,877
2026-07-15	14.250	14.450	13.650	14.130	13.942	40,657,196
2026-07-14	13.950	14.320	13.520	14.040	13.853	45,063,237
2026-07-13	15.180	15.300	14.050	14.050	13.863	56,710,094
2026-07-10	15.320	16.400	15.190	15.610	15.402	72,941,628
2026-07-09	14.970	15.750	14.860	15.180	14.978	57,045,690
2026-07-08	16.020	16.060	14.600	14.600	14.405	65,860,829
2026-07-07	16.670	17.380	16.040	16.150	15.935	79,600,639
2026-07-06	17.130	17.180	16.300	16.750	16.527	109,506,558
2026-07-03	16.080	18.250	16.080	17.600	17.365	198,858,681
2026-07-02	15.780	16.870	15.590	16.870	16.645	113,758,736
2026-07-01	14.510	16.060	14.510	15.340	15.135	85,268,194
2026-06-30	14.320	15.070	13.950	14.760	14.563	76,027,240
2026-06-29	14.190	14.570	13.400	13.860	13.675	86,423,931
2026-06-26	14.080	15.280	13.780	14.130	13.942	115,916,480
2026-06-25	14.400	14.970	13.810	13.890	13.705	74,188,014
2026-06-24	15.200	15.220	14.300	14.520	14.326	62,938,110
2026-06-23	15.030	15.600	14.750	14.980	14.780	72,969,294
2026-06-22	15.440	16.000	14.700	15.180	14.978	69,182,889
2026-06-18	15.950	16.140	15.430	15.450	15.244	64,533,065
2026-06-17	16.260	16.310	15.600	15.960	15.747	70,244,202
2026-06-16	16.120	16.630	15.800	16.110	15.895	104,078,117
2026-06-15	14.630	15.840	14.600	15.840	15.629	42,637,126
2026-06-12	14.800	14.950	14.190	14.400	14.208	78,041,769
2026-06-11	14.790	15.270	14.490	14.670	14.474	56,194,312
2026-06-10	15.850	15.870	14.860	15.220	15.017	76,856,543
2026-06-09	16.520	16.710	15.800	16.170	15.954	78,636,647
2026-06-08	15.990	17.080	15.990	16.510	16.290	98,232,053
2026-06-05	18.270	18.660	16.900	17.290	17.059	149,865,292
2026-06-04	17.150	18.240	16.880	17.800	17.563	188,083,641
2026-06-03	15.040	16.580	15.040	16.580	16.359	148,088,429
2026-06-02	14.060	15.070	13.990	15.070	14.869	118,140,073
2026-06-01	14.180	14.350	13.650	13.700	13.517	49,314,056
2026-05-29	14.610	14.850	13.990	14.180	13.991	61,623,761
2026-05-28	14.850	15.090	14.300	14.600	14.405	77,997,020
2026-05-27	15.600	16.200	15.160	15.200	14.997	115,307,024
2026-05-26	15.000	16.360	14.940	15.980	15.767	152,020,668
2026-05-25	15.280	15.330	14.810	14.870	14.672	89,163,592
2026-05-22	15.180	15.680	14.470	15.450	15.244	150,357,600
2026-05-21	14.000	15.460	13.860	15.090	14.889	187,966,170
2026-05-20	13.750	14.380	13.300	14.050	13.863	72,261,081
2026-05-19	13.970	14.300	13.780	13.910	13.725	63,153,259
2026-05-18	13.700	14.200	13.680	13.970	13.784	87,246,903
2026-05-15	13.200	14.360	12.980	13.830	13.646	113,023,448
2026-05-14	13.820	13.860	13.030	13.050	12.876	54,757,318
2026-05-13	13.810	13.910	13.500	13.820	13.636	44,675,499
2026-05-12	14.290	14.370	13.750	13.910	13.725	63,871,574
2026-05-11	14.030	14.580	13.960	14.300	14.109	101,036,299
2026-05-08	13.820	14.850	13.620	14.500	14.307	134,889,375
2026-05-07	12.260	13.560	12.230	13.560	13.379	89,341,103
2026-05-06	12.010	12.460	11.910	12.330	12.166	46,230,478
2026-04-30	11.520	12.270	11.510	12.040	11.879	64,838,914
2026-04-29	11.100	11.590	11.040	11.340	11.189	34,442,900
2026-04-28	11.410	11.450	10.980	11.110	10.962	37,332,785
2026-04-27	10.850	11.590	10.800	11.580	11.426	51,059,728
2026-04-24	11.280	11.360	10.860	10.930	10.784	30,954,100
2026-04-23	11.710	11.750	11.100	11.250	11.100	47,028,594

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.