Jiangnan Mould & Plastic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.590 | 7.620 | 7.490 | 7.490 | 7.229 | 20,434,900 |
| 2025-07-22 | 7.650 | 7.650 | 7.540 | 7.590 | 7.326 | 20,582,952 |
| 2025-07-21 | 7.580 | 7.660 | 7.550 | 7.660 | 7.394 | 26,581,194 |
| 2025-07-18 | 7.690 | 7.880 | 7.570 | 7.620 | 7.355 | 44,184,245 |
| 2025-07-17 | 7.530 | 7.540 | 7.480 | 7.530 | 7.268 | 17,738,842 |
| 2025-07-16 | 7.420 | 7.500 | 7.370 | 7.490 | 7.229 | 18,309,545 |
| 2025-07-15 | 7.500 | 7.520 | 7.350 | 7.400 | 7.143 | 19,891,342 |
| 2025-07-14 | 7.430 | 7.520 | 7.350 | 7.520 | 7.258 | 22,233,108 |
| 2025-07-11 | 7.400 | 7.460 | 7.370 | 7.430 | 7.172 | 17,997,478 |
| 2025-07-10 | 7.370 | 7.440 | 7.340 | 7.420 | 7.162 | 16,638,376 |
| 2025-07-09 | 7.460 | 7.520 | 7.370 | 7.390 | 7.133 | 22,279,700 |
| 2025-07-08 | 7.430 | 7.490 | 7.380 | 7.470 | 7.210 | 22,179,170 |
| 2025-07-07 | 7.410 | 7.440 | 7.330 | 7.430 | 7.172 | 21,647,700 |
| 2025-07-04 | 7.530 | 7.570 | 7.420 | 7.440 | 7.181 | 31,716,706 |
| 2025-07-03 | 7.590 | 7.620 | 7.480 | 7.590 | 7.326 | 35,616,378 |
| 2025-07-02 | 7.770 | 7.840 | 7.610 | 7.620 | 7.355 | 52,593,825 |
| 2025-07-01 | 7.770 | 7.880 | 7.560 | 7.610 | 7.345 | 67,608,529 |
| 2025-06-30 | 7.670 | 8.190 | 7.670 | 7.850 | 7.577 | 139,032,092 |
| 2025-06-27 | 7.500 | 7.760 | 7.460 | 7.760 | 7.490 | 111,775,124 |
| 2025-06-26 | 7.140 | 7.140 | 7.050 | 7.050 | 6.805 | 11,577,104 |
| 2025-06-25 | 7.100 | 7.140 | 7.060 | 7.140 | 6.892 | 12,468,117 |
| 2025-06-24 | 6.860 | 7.100 | 6.860 | 7.090 | 6.843 | 16,512,731 |
| 2025-06-23 | 6.690 | 6.890 | 6.680 | 6.830 | 6.592 | 10,293,514 |
| 2025-06-20 | 6.800 | 6.860 | 6.730 | 6.740 | 6.506 | 10,327,502 |
| 2025-06-19 | 6.980 | 7.020 | 6.810 | 6.820 | 6.583 | 13,656,450 |
| 2025-06-18 | 7.050 | 7.070 | 6.970 | 7.010 | 6.766 | 8,677,700 |
| 2025-06-17 | 7.090 | 7.120 | 7.030 | 7.070 | 6.824 | 7,710,937 |
| 2025-06-16 | 7.030 | 7.130 | 7.020 | 7.080 | 6.834 | 7,195,343 |
| 2025-06-13 | 7.170 | 7.210 | 7.050 | 7.070 | 6.824 | 16,951,800 |
| 2025-06-12 | 7.220 | 7.260 | 7.150 | 7.220 | 6.969 | 11,914,400 |
| 2025-06-11 | 7.170 | 7.300 | 7.170 | 7.240 | 6.988 | 21,163,682 |
| 2025-06-10 | 7.200 | 7.270 | 7.060 | 7.100 | 6.853 | 16,856,163 |
| 2025-06-09 | 7.170 | 7.230 | 7.170 | 7.210 | 6.959 | 12,483,479 |
| 2025-06-06 | 7.240 | 7.240 | 7.140 | 7.200 | 6.950 | 13,011,600 |
| 2025-06-05 | 7.240 | 7.260 | 7.170 | 7.230 | 6.979 | 12,659,258 |
| 2025-06-04 | 7.250 | 7.340 | 7.230 | 7.260 | 7.007 | 13,792,238 |
| 2025-06-03 | 7.240 | 7.270 | 7.150 | 7.230 | 6.979 | 16,572,402 |
| 2025-05-30 | 7.550 | 7.570 | 7.230 | 7.310 | 7.056 | 32,939,196 |
| 2025-05-29 | 7.370 | 7.670 | 7.360 | 7.640 | 7.374 | 33,433,598 |
| 2025-05-28 | 7.410 | 7.530 | 7.370 | 7.400 | 7.143 | 16,039,000 |
| 2025-05-27 | 7.530 | 7.540 | 7.360 | 7.410 | 7.152 | 15,447,603 |
| 2025-05-26 | 7.430 | 7.540 | 7.360 | 7.530 | 7.268 | 23,315,400 |
| 2025-05-23 | 7.610 | 7.620 | 7.460 | 7.460 | 7.201 | 29,301,509 |
| 2025-05-22 | 7.670 | 7.740 | 7.490 | 7.520 | 7.258 | 27,154,816 |
| 2025-05-21 | 7.750 | 7.780 | 7.600 | 7.660 | 7.394 | 47,308,800 |
| 2025-05-20 | 7.240 | 7.960 | 7.190 | 7.770 | 7.500 | 74,097,437 |
| 2025-05-19 | 7.270 | 7.320 | 7.140 | 7.240 | 6.988 | 14,966,262 |
| 2025-05-16 | 7.110 | 7.340 | 7.100 | 7.280 | 7.027 | 19,342,568 |
| 2025-05-15 | 7.210 | 7.220 | 7.100 | 7.120 | 6.872 | 12,250,900 |
| 2025-05-14 | 7.380 | 7.380 | 7.210 | 7.240 | 6.988 | 20,947,181 |
| 2025-05-13 | 7.460 | 7.500 | 7.290 | 7.330 | 7.075 | 14,459,355 |
| 2025-05-12 | 7.370 | 7.440 | 7.310 | 7.380 | 7.123 | 12,925,815 |
| 2025-05-09 | 7.390 | 7.390 | 7.250 | 7.290 | 7.036 | 13,837,200 |
| 2025-05-08 | 7.240 | 7.430 | 7.240 | 7.370 | 7.114 | 15,750,100 |
| 2025-05-07 | 7.420 | 7.510 | 7.210 | 7.300 | 7.046 | 29,983,800 |
| 2025-05-06 | 7.410 | 7.540 | 7.300 | 7.410 | 7.152 | 35,668,000 |
| 2025-04-30 | 7.030 | 7.390 | 6.980 | 7.300 | 7.046 | 35,283,295 |
| 2025-04-29 | 6.910 | 7.000 | 6.860 | 6.920 | 6.679 | 15,355,503 |
| 2025-04-28 | 7.060 | 7.060 | 6.890 | 6.910 | 6.670 | 14,588,300 |
| 2025-04-25 | 6.910 | 7.180 | 6.910 | 7.080 | 6.834 | 20,621,100 |
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.