Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	11.520	11.840	11.500	11.770	11.613	33,149,570
2026-04-21	11.400	11.830	11.230	11.630	11.475	40,960,276
2026-04-20	11.690	11.690	11.410	11.430	11.278	33,224,018
2026-04-17	11.850	11.930	11.540	11.730	11.574	36,378,702
2026-04-16	11.880	12.080	11.690	11.940	11.781	56,223,947
2026-04-15	11.720	11.820	11.400	11.460	11.307	29,078,700
2026-04-14	11.300	11.800	11.250	11.640	11.485	35,955,990
2026-04-13	11.200	11.370	11.120	11.170	11.021	24,965,182
2026-04-10	11.320	11.680	11.250	11.280	11.130	28,130,317
2026-04-09	11.290	11.370	11.070	11.280	11.130	31,438,007
2026-04-08	11.400	11.500	11.030	11.400	11.248	42,664,056
2026-04-07	10.990	11.160	10.530	11.030	10.883	37,224,637
2026-04-03	12.000	12.020	11.490	11.520	11.366	24,092,064
2026-04-02	12.060	12.290	11.850	11.980	11.820	23,048,872
2026-04-01	11.990	12.320	11.880	12.130	11.968	34,203,326
2026-03-31	11.910	12.170	11.670	11.680	11.524	25,035,312
2026-03-30	11.850	11.940	11.560	11.880	11.722	27,505,929
2026-03-27	11.730	12.200	11.620	12.080	11.919	25,532,529
2026-03-26	11.930	12.420	11.860	11.910	11.751	36,675,645
2026-03-25	11.590	12.040	11.400	11.830	11.672	46,018,587
2026-03-24	11.300	11.560	10.910	11.300	11.149	42,308,600
2026-03-23	12.090	12.300	10.920	11.010	10.863	62,127,139
2026-03-20	11.680	12.580	11.680	12.130	11.968	66,944,281
2026-03-19	11.890	11.940	11.480	11.650	11.495	25,877,595
2026-03-18	11.900	12.130	11.880	12.120	11.958	17,886,084
2026-03-17	12.380	12.390	11.890	11.900	11.741	20,978,585
2026-03-16	12.400	12.450	12.040	12.250	12.087	23,307,228
2026-03-13	12.530	12.600	12.330	12.410	12.245	26,556,275
2026-03-12	12.890	13.060	12.700	12.730	12.560	26,575,304
2026-03-11	13.160	13.330	12.900	13.020	12.846	37,532,200
2026-03-10	12.530	13.220	12.450	13.140	12.965	55,483,847
2026-03-09	12.500	12.540	12.050	12.370	12.205	40,287,057
2026-03-06	12.800	13.350	12.760	12.840	12.669	44,049,489
2026-03-05	12.930	13.200	12.790	12.900	12.728	45,131,865
2026-03-04	12.480	12.850	12.420	12.570	12.402	34,749,596
2026-03-03	13.500	13.550	12.720	12.740	12.570	48,887,325
2026-03-02	13.580	13.770	13.190	13.300	13.123	53,298,817
2026-02-27	14.810	14.810	13.680	13.950	13.764	68,180,472
2026-02-26	14.740	15.030	14.570	14.810	14.613	42,108,975
2026-02-25	14.720	15.170	14.260	14.810	14.613	44,533,096
2026-02-24	15.500	15.550	14.420	14.650	14.455	59,841,515
2026-02-13	15.580	15.760	15.010	15.300	15.096	52,323,646
2026-02-12	15.000	15.880	14.960	15.460	15.254	74,839,516
2026-02-11	15.550	15.690	14.900	14.900	14.701	81,068,776
2026-02-10	15.350	16.120	15.160	15.850	15.639	105,344,840
2026-02-09	15.670	15.800	14.960	15.290	15.086	81,519,033
2026-02-06	14.790	16.200	14.530	15.380	15.175	119,090,649
2026-02-05	14.700	15.230	14.460	14.740	14.543	72,915,469
2026-02-04	14.790	14.990	14.400	14.750	14.553	59,535,693
2026-02-03	14.580	15.050	14.230	14.800	14.603	94,215,418
2026-02-02	13.270	14.740	13.200	14.330	14.139	123,221,241
2026-01-30	12.670	13.500	12.450	13.400	13.221	58,370,867
2026-01-29	13.280	13.340	12.650	12.680	12.511	57,036,104
2026-01-28	13.500	13.640	13.070	13.350	13.172	42,461,286
2026-01-27	13.270	13.750	13.100	13.550	13.369	70,655,957
2026-01-26	15.200	15.650	13.540	13.540	13.359	96,945,435
2026-01-23	14.950	15.260	14.600	15.040	14.839	85,751,006
2026-01-22	15.400	15.400	14.630	14.830	14.632	107,303,025
2026-01-21	13.860	15.410	13.750	15.410	15.204	80,309,848
2026-01-20	14.530	14.690	13.850	14.010	13.823	68,879,212

← NewerPage 3 of 21 · 1,217 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.