Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.300	15.250	13.890	14.630	14.435	97,068,026
2026-01-16	13.700	14.550	13.650	14.220	14.030	96,106,600
2026-01-15	13.540	14.440	13.390	13.500	13.320	85,371,170
2026-01-14	13.130	13.700	13.040	13.550	13.369	79,161,951
2026-01-13	14.000	14.000	13.000	13.100	12.925	90,267,475
2026-01-12	14.020	14.370	13.770	14.000	13.813	84,343,263
2026-01-09	14.740	14.850	14.020	14.200	14.011	124,361,649
2026-01-08	14.700	15.260	14.450	14.820	14.622	105,457,489
2026-01-07	14.250	15.660	14.100	15.030	14.507	136,716,088
2026-01-06	14.900	15.900	14.350	15.030	14.507	174,465,590
2026-01-05	13.930	14.490	13.560	14.450	13.947	165,056,995
2025-12-31	14.340	15.080	13.680	14.380	13.880	208,351,267
2025-12-30	13.070	13.890	12.880	13.890	13.407	115,838,862
2025-12-29	11.450	12.630	11.450	12.630	12.191	115,927,977
2025-12-26	11.100	11.620	11.100	11.480	11.081	65,537,676
2025-12-25	10.470	11.490	10.410	11.250	10.859	90,841,465
2025-12-24	10.570	10.580	10.410	10.470	10.106	40,381,526
2025-12-23	10.980	11.000	10.500	10.620	10.251	37,975,900
2025-12-22	10.970	11.150	10.660	11.000	10.617	60,143,625
2025-12-19	10.260	10.850	10.210	10.570	10.202	50,682,363
2025-12-18	10.400	10.500	10.150	10.150	9.797	36,599,035
2025-12-17	10.650	10.680	10.180	10.560	10.193	40,295,468
2025-12-16	11.300	11.350	10.380	10.450	10.086	55,929,900
2025-12-15	10.980	11.430	10.920	11.050	10.666	53,854,730
2025-12-12	11.220	11.390	10.990	11.030	10.646	53,713,672
2025-12-11	11.590	12.000	11.240	11.260	10.868	110,166,502
2025-12-10	10.600	11.280	10.500	11.080	10.695	104,996,498
2025-12-09	10.350	10.710	10.340	10.520	10.154	50,308,818
2025-12-08	9.880	10.680	9.770	10.470	10.106	74,290,825
2025-12-05	9.830	10.020	9.640	9.880	9.536	34,355,341
2025-12-04	10.290	10.390	9.740	9.770	9.430	38,478,555
2025-12-03	10.110	10.180	9.700	9.810	9.469	40,051,659
2025-12-02	10.310	10.390	10.010	10.100	9.749	37,368,534
2025-12-01	10.240	10.610	10.230	10.430	10.067	49,905,983
2025-11-28	10.290	10.450	10.120	10.290	9.932	38,986,051
2025-11-27	10.180	10.410	10.140	10.390	10.029	44,182,749
2025-11-26	9.860	10.420	9.790	10.280	9.922	69,057,520
2025-11-25	9.950	10.160	9.870	9.920	9.575	33,994,414
2025-11-24	9.700	10.030	9.630	9.940	9.594	37,290,747
2025-11-21	9.200	10.200	9.170	9.730	9.392	70,679,935
2025-11-20	9.840	9.910	9.260	9.300	8.976	38,765,106
2025-11-19	9.810	9.900	9.710	9.840	9.498	23,433,628
2025-11-18	9.930	9.990	9.600	9.830	9.488	36,567,706
2025-11-17	9.650	10.260	9.500	10.020	9.671	60,000,022
2025-11-14	9.830	9.890	9.680	9.710	9.372	39,774,400
2025-11-13	10.130	10.260	9.690	9.850	9.507	80,183,888
2025-11-12	10.720	10.980	10.100	10.420	10.058	80,764,781
2025-11-11	11.010	11.500	10.330	10.360	10.000	105,482,413
2025-11-10	10.710	11.260	10.620	11.090	10.704	80,747,975
2025-11-07	11.000	11.000	10.580	10.740	10.366	95,208,415
2025-11-06	10.120	11.080	10.010	11.080	10.695	96,363,956
2025-11-05	9.820	10.150	9.640	10.070	9.720	55,333,199
2025-11-04	10.030	10.120	9.770	9.870	9.527	34,709,674
2025-11-03	10.190	10.450	9.940	10.040	9.691	70,534,365
2025-10-31	9.230	10.150	9.230	10.150	9.797	85,832,415
2025-10-30	9.530	9.550	9.200	9.230	8.909	26,485,233
2025-10-29	9.570	9.570	9.430	9.530	9.198	17,075,916
2025-10-28	9.720	9.870	9.530	9.570	9.237	34,007,350
2025-10-27	9.790	9.940	9.480	9.720	9.382	69,373,460
2025-10-24	9.270	9.370	9.250	9.350	9.025	16,346,489

← NewerPage 4 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.