Jiangnan Mould & Plastic Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.830 | 6.920 | 6.680 | 6.770 | 6.250 | 33,876,693 |
| 2024-10-28 | 6.630 | 6.830 | 6.560 | 6.830 | 6.306 | 41,366,632 |
| 2024-10-25 | 6.590 | 6.760 | 6.510 | 6.660 | 6.149 | 53,748,400 |
| 2024-10-24 | 6.700 | 6.980 | 6.600 | 6.790 | 6.269 | 46,944,950 |
| 2024-10-23 | 6.660 | 6.760 | 6.550 | 6.670 | 6.158 | 32,454,550 |
| 2024-10-22 | 6.350 | 6.660 | 6.330 | 6.630 | 6.121 | 35,524,240 |
| 2024-10-21 | 6.320 | 6.410 | 6.270 | 6.360 | 5.872 | 28,345,561 |
| 2024-10-18 | 6.080 | 6.360 | 6.060 | 6.270 | 5.789 | 26,020,258 |
| 2024-10-17 | 6.190 | 6.280 | 6.080 | 6.100 | 5.632 | 18,335,904 |
| 2024-10-16 | 6.110 | 6.210 | 6.070 | 6.150 | 5.678 | 17,971,022 |
| 2024-10-15 | 6.330 | 6.380 | 6.190 | 6.190 | 5.715 | 22,963,629 |
| 2024-10-14 | 6.300 | 6.430 | 6.210 | 6.390 | 5.900 | 23,359,500 |
| 2024-10-11 | 6.700 | 6.700 | 6.240 | 6.320 | 5.835 | 26,360,407 |
| 2024-10-10 | 6.690 | 6.830 | 6.510 | 6.670 | 6.158 | 28,474,350 |
| 2024-10-09 | 7.100 | 7.100 | 6.570 | 6.600 | 6.093 | 44,707,469 |
| 2024-10-08 | 7.480 | 7.480 | 6.890 | 7.250 | 6.694 | 62,552,019 |
| 2024-09-30 | 6.560 | 6.840 | 6.360 | 6.800 | 6.278 | 52,129,115 |
| 2024-09-27 | 6.020 | 6.340 | 6.020 | 6.230 | 5.752 | 33,020,384 |
| 2024-09-26 | 5.760 | 5.970 | 5.740 | 5.970 | 5.512 | 19,417,800 |
| 2024-09-25 | 5.850 | 5.960 | 5.780 | 5.790 | 5.346 | 23,099,172 |
| 2024-09-24 | 5.620 | 5.800 | 5.600 | 5.790 | 5.346 | 17,998,226 |
| 2024-09-23 | 5.580 | 5.640 | 5.560 | 5.600 | 5.170 | 6,171,122 |
| 2024-09-20 | 5.600 | 5.650 | 5.550 | 5.610 | 5.179 | 7,863,100 |
| 2024-09-19 | 5.460 | 5.590 | 5.430 | 5.570 | 5.142 | 9,277,600 |
| 2024-09-18 | 5.440 | 5.490 | 5.340 | 5.440 | 5.022 | 7,222,100 |
| 2024-09-13 | 5.550 | 5.550 | 5.440 | 5.440 | 5.022 | 7,049,650 |
| 2024-09-12 | 5.610 | 5.670 | 5.520 | 5.530 | 5.106 | 7,279,056 |
| 2024-09-11 | 5.580 | 5.680 | 5.560 | 5.620 | 5.189 | 8,494,400 |
| 2024-09-10 | 5.620 | 5.640 | 5.490 | 5.620 | 5.189 | 10,906,256 |
| 2024-09-09 | 5.600 | 5.660 | 5.550 | 5.620 | 5.189 | 8,331,838 |
| 2024-09-06 | 5.710 | 5.760 | 5.610 | 5.630 | 5.198 | 8,361,800 |
| 2024-09-05 | 5.680 | 5.770 | 5.680 | 5.740 | 5.299 | 10,917,300 |
| 2024-09-04 | 5.710 | 5.730 | 5.640 | 5.670 | 5.235 | 11,568,002 |
| 2024-09-03 | 5.720 | 5.800 | 5.700 | 5.740 | 5.299 | 11,316,150 |
| 2024-09-02 | 5.770 | 5.820 | 5.710 | 5.740 | 5.299 | 21,089,182 |
| 2024-08-30 | 5.680 | 5.810 | 5.680 | 5.730 | 5.290 | 18,362,000 |
| 2024-08-29 | 5.530 | 5.750 | 5.530 | 5.710 | 5.272 | 16,394,783 |
| 2024-08-28 | 5.450 | 5.590 | 5.450 | 5.560 | 5.133 | 8,166,570 |
| 2024-08-27 | 5.520 | 5.600 | 5.490 | 5.500 | 5.078 | 10,243,100 |
| 2024-08-26 | 5.430 | 5.590 | 5.430 | 5.540 | 5.115 | 9,611,366 |
| 2024-08-23 | 5.310 | 5.460 | 5.290 | 5.460 | 5.041 | 10,671,894 |
| 2024-08-22 | 5.450 | 5.460 | 5.290 | 5.310 | 4.902 | 8,593,008 |
| 2024-08-21 | 5.430 | 5.490 | 5.430 | 5.450 | 5.032 | 6,039,619 |
| 2024-08-20 | 5.570 | 5.580 | 5.410 | 5.460 | 5.041 | 11,233,011 |
| 2024-08-19 | 5.490 | 5.600 | 5.450 | 5.590 | 5.161 | 11,061,405 |
| 2024-08-16 | 5.530 | 5.540 | 5.460 | 5.490 | 5.069 | 7,899,500 |
| 2024-08-15 | 5.410 | 5.580 | 5.370 | 5.510 | 5.087 | 11,700,302 |
| 2024-08-14 | 5.450 | 5.480 | 5.410 | 5.410 | 4.995 | 5,668,100 |
| 2024-08-13 | 5.420 | 5.480 | 5.380 | 5.470 | 5.050 | 8,002,200 |
| 2024-08-12 | 5.490 | 5.530 | 5.420 | 5.440 | 5.022 | 7,910,900 |
| 2024-08-09 | 5.540 | 5.620 | 5.510 | 5.510 | 5.087 | 8,732,600 |
| 2024-08-08 | 5.510 | 5.590 | 5.410 | 5.530 | 5.106 | 12,084,676 |
| 2024-08-07 | 5.560 | 5.590 | 5.520 | 5.560 | 5.133 | 9,035,900 |
| 2024-08-06 | 5.580 | 5.610 | 5.490 | 5.560 | 5.133 | 10,740,600 |
| 2024-08-05 | 5.680 | 5.790 | 5.500 | 5.500 | 5.078 | 19,501,600 |
| 2024-08-02 | 5.790 | 5.860 | 5.710 | 5.720 | 5.281 | 14,713,000 |
| 2024-08-01 | 5.860 | 5.900 | 5.800 | 5.810 | 5.364 | 18,428,800 |
| 2024-07-31 | 5.650 | 5.890 | 5.640 | 5.870 | 5.419 | 21,108,134 |
| 2024-07-30 | 5.570 | 5.720 | 5.510 | 5.680 | 5.244 | 15,101,738 |
| 2024-07-29 | 5.610 | 5.660 | 5.550 | 5.620 | 5.189 | 11,027,823 |
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.