Jiangnan Mould & Plastic Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	11.440	11.500	10.960	10.960	10.960	63,171,414
2026-10-20	10.450	11.500	10.280	11.330	11.330	85,631,151
2026-10-19	9.970	10.640	9.730	10.450	10.450	42,659,936
2026-10-16	10.060	10.390	9.730	10.010	10.010	39,795,011
2026-10-15	10.080	10.280	9.850	9.900	9.900	28,423,400
2026-10-14	11.080	11.100	10.470	10.480	10.480	32,115,600
2026-10-13	11.080	11.220	10.650	11.110	11.110	32,034,049
2026-10-12	11.920	11.930	11.200	11.210	11.210	39,741,031
2026-10-09	11.720	12.140	10.910	11.930	11.930	64,295,742
2026-10-08	12.140	12.470	11.670	11.840	11.840	52,114,156
2026-09-30	12.100	12.650	11.630	12.280	12.280	69,982,094
2026-09-29	12.000	12.470	11.700	12.250	12.087	57,246,680
2026-09-28	12.480	12.500	11.940	12.100	11.939	52,884,570
2026-09-24	12.130	12.620	11.970	12.470	12.304	69,694,179
2026-09-23	12.320	12.320	11.940	12.060	11.899	24,764,360
2026-09-22	12.490	12.630	12.090	12.170	12.008	37,784,258
2026-09-21	11.920	12.640	11.910	12.400	12.235	61,086,294
2026-09-18	11.950	12.070	11.660	11.910	11.751	62,830,861
2026-09-17	11.040	12.240	11.040	11.890	11.731	102,296,392
2026-09-16	10.990	11.250	10.800	11.130	10.982	24,666,630
2026-09-15	11.490	11.540	10.990	11.020	10.873	34,528,852
2026-09-14	11.140	11.880	10.990	11.600	11.445	39,476,362
2026-09-11	11.600	11.620	10.850	11.220	11.070	39,131,536
2026-09-10	12.040	12.100	11.600	11.710	11.554	35,027,785
2026-09-09	11.970	12.620	11.970	12.160	11.998	45,074,222
2026-09-08	11.820	12.260	11.550	11.910	11.751	62,766,730
2026-09-07	11.100	11.990	11.100	11.700	11.544	71,540,703
2026-09-04	11.890	11.970	11.020	11.100	10.952	53,721,697
2026-09-03	11.420	11.950	11.420	11.740	11.583	54,566,579
2026-09-02	11.300	11.710	11.160	11.420	11.268	35,438,038
2026-09-01	11.540	11.650	11.330	11.400	11.248	26,753,601
2026-08-31	11.080	11.590	11.010	11.530	11.376	39,843,255
2026-08-28	11.600	11.660	11.180	11.210	11.061	40,412,335
2026-08-27	11.010	11.730	10.910	11.680	11.524	56,851,822
2026-08-26	11.280	11.550	10.900	11.000	10.853	48,669,043
2026-08-25	10.620	10.980	10.470	10.890	10.745	23,043,905
2026-08-24	10.900	11.080	10.550	10.740	10.597	22,313,081
2026-08-21	10.670	11.040	10.650	10.920	10.774	26,188,690
2026-08-20	11.010	11.180	10.640	10.750	10.607	39,553,323
2026-08-19	11.950	12.050	11.020	11.020	10.873	48,051,853
2026-08-18	12.150	12.280	11.860	12.240	12.077	37,886,494
2026-08-17	11.930	12.170	11.740	12.150	11.988	27,500,260
2026-08-14	11.900	12.000	11.620	11.880	11.722	28,180,045
2026-08-13	11.890	12.200	11.820	11.900	11.741	42,938,549
2026-08-12	11.880	11.990	11.750	11.920	11.761	37,629,800
2026-08-11	11.390	12.200	11.340	11.980	11.820	71,913,603
2026-08-10	11.900	11.970	11.320	11.490	11.337	37,365,686
2026-08-07	11.730	11.910	11.290	11.780	11.623	46,800,832
2026-08-06	11.200	11.800	11.050	11.650	11.495	58,625,561
2026-08-05	11.040	11.450	11.000	11.300	11.149	59,648,767
2026-08-04	10.860	11.140	10.500	11.020	10.873	51,368,079
2026-08-03	10.380	10.910	10.200	10.690	10.547	62,643,665
2026-07-31	9.850	10.440	9.830	10.180	10.044	71,388,331
2026-07-30	10.200	10.230	9.400	9.490	9.363	56,228,669
2026-07-29	10.350	10.580	10.060	10.270	10.133	43,602,975
2026-07-28	10.660	10.900	10.300	10.360	10.222	36,044,465
2026-07-27	10.620	11.270	10.470	10.870	10.725	40,350,539
2026-07-24	10.870	10.950	10.490	10.530	10.390	36,624,663
2026-07-23	10.870	11.180	10.550	11.110	10.962	45,843,859
2026-07-22	11.270	11.300	10.670	10.870	10.725	38,864,040

Page 1 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.