Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	7.040	7.100	6.900	6.920	6.679	19,634,000
2025-04-23	6.850	7.030	6.850	6.990	6.747	26,460,944
2025-04-22	6.770	6.850	6.710	6.780	6.544	15,588,700
2025-04-21	6.610	6.790	6.520	6.780	6.544	14,847,627
2025-04-18	6.540	6.630	6.450	6.610	6.380	12,188,376
2025-04-17	6.410	6.560	6.410	6.500	6.274	11,813,276
2025-04-16	6.640	6.660	6.390	6.490	6.264	18,934,355
2025-04-15	6.780	6.990	6.650	6.670	6.438	25,575,155
2025-04-14	6.690	6.770	6.620	6.670	6.438	20,518,515
2025-04-11	6.460	6.640	6.430	6.550	6.322	21,960,000
2025-04-10	6.570	6.720	6.480	6.550	6.322	31,082,800
2025-04-09	6.100	6.360	5.670	6.300	6.081	38,678,059
2025-04-08	6.550	6.790	6.150	6.240	6.023	57,511,709
2025-04-07	7.000	7.130	6.830	6.830	6.592	21,449,700
2025-04-03	7.800	7.900	7.540	7.590	7.326	26,974,400
2025-04-02	7.790	8.000	7.750	7.890	7.616	19,350,887
2025-04-01	7.900	8.030	7.830	7.850	7.577	17,090,900
2025-03-31	8.030	8.180	7.720	7.940	7.664	34,987,114
2025-03-28	8.030	8.290	7.970	8.070	7.789	27,475,300
2025-03-27	8.210	8.210	7.990	8.050	7.770	25,251,200
2025-03-26	8.040	8.390	8.040	8.240	7.953	28,499,791
2025-03-25	8.230	8.370	8.050	8.090	7.809	33,945,557
2025-03-24	8.440	8.510	7.980	8.200	7.915	63,932,333
2025-03-21	8.640	8.920	8.480	8.500	8.204	62,284,765
2025-03-20	8.600	8.880	8.470	8.730	8.426	58,459,654
2025-03-19	8.560	8.770	8.530	8.580	8.282	48,453,529
2025-03-18	8.670	9.000	8.460	8.610	8.310	69,019,271
2025-03-17	8.620	8.760	8.390	8.710	8.407	79,351,504
2025-03-14	8.000	8.680	7.900	8.610	8.310	112,671,682
2025-03-13	8.130	8.250	7.820	8.030	7.751	64,543,733
2025-03-12	8.350	8.400	8.110	8.130	7.847	81,723,055
2025-03-11	7.890	8.460	7.880	8.350	8.060	99,652,676
2025-03-10	7.860	8.290	7.840	8.050	7.770	141,915,903
2025-03-07	7.470	8.160	7.470	7.950	7.673	141,820,748
2025-03-06	7.310	7.480	7.310	7.420	7.162	27,496,100
2025-03-05	7.280	7.370	7.180	7.280	7.027	24,389,677
2025-03-04	7.200	7.430	7.170	7.310	7.056	22,777,033
2025-03-03	7.500	7.700	7.260	7.300	7.046	43,845,400
2025-02-28	7.860	7.890	7.380	7.390	7.133	60,147,552
2025-02-27	7.750	7.760	7.460	7.690	7.423	55,535,758
2025-02-26	7.290	7.750	7.290	7.670	7.403	65,603,175
2025-02-25	7.160	7.400	7.110	7.260	7.007	47,687,279
2025-02-24	6.900	7.350	6.860	7.260	7.007	49,257,503
2025-02-21	6.850	6.910	6.790	6.900	6.660	17,692,854
2025-02-20	6.880	7.010	6.780	6.890	6.650	20,508,343
2025-02-19	6.700	6.900	6.680	6.880	6.641	18,404,884
2025-02-18	6.870	6.890	6.690	6.710	6.477	18,259,900
2025-02-17	6.930	6.990	6.820	6.870	6.631	22,826,952
2025-02-14	6.920	7.080	6.870	6.940	6.699	21,785,396
2025-02-13	7.010	7.080	6.890	6.900	6.660	17,342,809
2025-02-12	7.050	7.070	6.960	7.030	6.785	12,906,969
2025-02-11	7.070	7.100	6.970	7.010	6.766	14,302,200
2025-02-10	7.100	7.140	7.060	7.100	6.853	15,390,601
2025-02-07	7.080	7.190	7.030	7.120	6.872	21,931,204
2025-02-06	6.900	7.080	6.850	7.070	6.824	16,778,701
2025-02-05	6.950	6.970	6.860	6.890	6.650	9,864,800
2025-01-27	7.030	7.070	6.900	6.910	6.670	11,117,900
2025-01-24	6.910	7.010	6.900	7.000	6.757	11,823,810
2025-01-23	7.000	7.060	6.920	6.920	6.679	14,067,510
2025-01-22	7.000	7.000	6.880	6.910	6.670	13,189,000

← NewerPage 7 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.