Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	9.250	9.290	9.070	9.270	8.948	15,272,693
2025-10-22	9.400	9.480	9.260	9.300	8.976	16,221,683
2025-10-21	9.350	9.400	9.230	9.370	9.044	15,436,926
2025-10-20	9.350	9.430	9.190	9.260	8.938	17,676,561
2025-10-17	9.620	9.660	9.190	9.210	8.890	26,015,138
2025-10-16	9.830	9.830	9.600	9.650	9.314	17,045,700
2025-10-15	9.670	9.890	9.560	9.830	9.488	31,311,201
2025-10-14	10.120	10.180	9.580	9.660	9.324	36,121,626
2025-10-13	9.730	10.110	9.710	10.060	9.710	32,782,064
2025-10-10	10.530	10.820	10.290	10.330	9.971	50,198,022
2025-10-09	10.910	11.020	10.770	11.000	10.617	36,699,450
2025-09-30	11.150	11.190	10.900	10.910	10.530	25,590,337
2025-09-29	10.870	11.380	10.870	11.080	10.695	37,932,118
2025-09-26	11.200	11.400	10.830	10.860	10.482	38,057,472
2025-09-25	11.350	11.540	11.110	11.140	10.752	33,922,190
2025-09-24	11.720	11.740	11.050	11.450	11.052	53,603,416
2025-09-23	11.680	12.070	11.410	11.630	11.225	60,738,754
2025-09-22	11.660	11.760	11.330	11.540	11.139	60,956,372
2025-09-19	12.300	12.300	11.310	11.480	11.081	81,401,402
2025-09-18	12.950	13.140	12.120	12.290	11.862	138,967,911
2025-09-17	11.590	12.410	11.250	12.410	11.978	91,556,405
2025-09-16	10.470	11.280	10.400	11.280	10.888	83,075,220
2025-09-15	10.240	10.360	10.000	10.250	9.893	36,816,489
2025-09-12	10.440	10.630	10.230	10.240	9.884	41,710,477
2025-09-11	10.090	10.490	9.960	10.430	10.067	53,622,536
2025-09-10	10.160	10.290	10.010	10.110	9.758	58,319,802
2025-09-09	9.810	10.540	9.650	10.270	9.913	95,246,743
2025-09-08	9.320	10.050	9.250	9.820	9.478	70,002,566
2025-09-05	8.870	9.400	8.860	9.310	8.986	35,798,699
2025-09-04	9.000	9.110	8.720	8.870	8.561	26,370,795
2025-09-03	9.240	9.260	8.860	8.920	8.610	34,243,131
2025-09-02	9.300	9.480	8.950	9.240	8.919	65,377,958
2025-09-01	9.430	9.450	9.200	9.270	8.948	65,101,658
2025-08-29	9.870	9.940	9.530	9.580	9.247	47,037,891
2025-08-28	9.720	9.910	9.560	9.850	9.507	58,729,230
2025-08-27	9.680	10.260	9.670	9.750	9.411	90,817,343
2025-08-26	9.700	9.800	9.520	9.670	9.334	57,927,603
2025-08-25	9.900	9.960	9.540	9.610	9.276	66,877,686
2025-08-22	9.700	9.880	9.530	9.790	9.449	98,021,704
2025-08-21	10.310	10.310	9.500	9.540	9.208	123,290,667
2025-08-20	9.570	10.410	9.550	10.410	10.048	116,744,619
2025-08-19	9.400	9.580	9.220	9.460	9.131	88,544,073
2025-08-18	9.600	9.930	9.370	9.450	9.121	120,224,555
2025-08-15	9.500	9.890	9.310	9.650	9.314	183,270,598
2025-08-14	9.270	9.810	9.190	9.810	9.469	212,647,827
2025-08-13	8.170	8.920	8.110	8.920	8.610	110,557,293
2025-08-12	7.950	8.180	7.910	8.110	7.828	35,570,759
2025-08-11	8.010	8.020	7.930	7.940	7.664	27,401,060
2025-08-08	7.950	8.140	7.900	8.010	7.731	33,962,769
2025-08-07	7.980	8.010	7.870	7.910	7.635	26,639,474
2025-08-06	8.040	8.160	7.930	8.000	7.722	40,772,716
2025-08-05	7.830	8.040	7.780	8.010	7.731	48,760,618
2025-08-04	7.710	7.820	7.630	7.810	7.538	25,004,494
2025-08-01	7.810	7.900	7.660	7.710	7.442	31,259,610
2025-07-31	7.860	7.920	7.670	7.810	7.538	53,610,578
2025-07-30	7.480	8.210	7.420	7.860	7.587	90,960,033
2025-07-29	7.570	7.570	7.450	7.480	7.220	15,043,882
2025-07-28	7.600	7.610	7.520	7.570	7.307	14,681,934
2025-07-25	7.540	7.640	7.530	7.580	7.316	15,280,600
2025-07-24	7.460	7.610	7.460	7.560	7.297	16,577,592

← NewerPage 5 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.