Jiangsu Pacific Precision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.700 | 9.370 | 8.580 | 9.320 | 9.320 | 18,773,900 |
| 2026-10-22 | 9.320 | 9.450 | 8.880 | 8.920 | 8.920 | 17,074,632 |
| 2026-10-21 | 9.030 | 9.640 | 8.940 | 9.370 | 9.370 | 24,779,960 |
| 2026-10-20 | 8.350 | 9.330 | 8.330 | 9.010 | 9.010 | 22,299,336 |
| 2026-10-19 | 8.120 | 8.490 | 8.050 | 8.430 | 8.430 | 8,613,063 |
| 2026-10-16 | 8.050 | 8.280 | 7.960 | 8.180 | 8.180 | 7,498,768 |
| 2026-10-15 | 8.010 | 8.060 | 7.930 | 7.960 | 7.960 | 6,803,200 |
| 2026-10-14 | 8.420 | 8.470 | 8.140 | 8.160 | 8.160 | 6,341,000 |
| 2026-10-13 | 8.450 | 8.500 | 8.220 | 8.470 | 8.470 | 6,265,150 |
| 2026-10-12 | 8.580 | 8.630 | 8.440 | 8.440 | 8.440 | 4,105,400 |
| 2026-10-09 | 8.680 | 8.690 | 8.330 | 8.580 | 8.580 | 11,070,600 |
| 2026-10-08 | 8.870 | 9.090 | 8.680 | 8.750 | 8.750 | 11,134,812 |
| 2026-09-30 | 8.800 | 8.980 | 8.680 | 8.870 | 8.870 | 7,219,360 |
| 2026-09-29 | 9.050 | 9.150 | 8.730 | 8.790 | 8.790 | 12,045,200 |
| 2026-09-28 | 8.950 | 9.340 | 8.920 | 9.130 | 9.130 | 10,771,370 |
| 2026-09-24 | 8.860 | 9.110 | 8.830 | 8.950 | 8.950 | 8,367,200 |
| 2026-09-23 | 8.900 | 8.940 | 8.780 | 8.890 | 8.890 | 4,534,900 |
| 2026-09-22 | 8.950 | 9.010 | 8.860 | 8.900 | 8.900 | 6,044,700 |
| 2026-09-21 | 8.940 | 9.040 | 8.890 | 8.910 | 8.910 | 5,642,451 |
| 2026-09-18 | 8.840 | 8.950 | 8.840 | 8.880 | 8.880 | 4,502,686 |
| 2026-09-17 | 8.770 | 8.940 | 8.730 | 8.780 | 8.780 | 5,974,886 |
| 2026-09-16 | 8.840 | 8.930 | 8.690 | 8.790 | 8.790 | 5,620,185 |
| 2026-09-15 | 8.950 | 8.970 | 8.810 | 8.840 | 8.840 | 5,081,579 |
| 2026-09-14 | 8.900 | 9.090 | 8.850 | 8.940 | 8.940 | 4,019,358 |
| 2026-09-11 | 9.250 | 9.250 | 8.910 | 8.910 | 8.910 | 8,173,600 |
| 2026-09-10 | 9.520 | 9.520 | 9.280 | 9.300 | 9.300 | 4,780,100 |
| 2026-09-09 | 9.600 | 9.610 | 9.440 | 9.490 | 9.490 | 4,492,841 |
| 2026-09-08 | 9.540 | 9.760 | 9.440 | 9.620 | 9.620 | 6,915,421 |
| 2026-09-07 | 9.360 | 9.600 | 9.330 | 9.540 | 9.540 | 6,329,825 |
| 2026-09-04 | 9.700 | 9.710 | 9.290 | 9.370 | 9.370 | 7,445,800 |
| 2026-09-03 | 9.490 | 9.790 | 9.450 | 9.570 | 9.570 | 7,421,600 |
| 2026-09-02 | 9.400 | 9.540 | 9.260 | 9.430 | 9.430 | 5,035,845 |
| 2026-09-01 | 9.510 | 9.580 | 9.450 | 9.470 | 9.470 | 5,141,200 |
| 2026-08-31 | 9.340 | 9.550 | 9.340 | 9.510 | 9.510 | 5,533,995 |
| 2026-08-28 | 9.560 | 9.630 | 9.430 | 9.470 | 9.470 | 5,943,362 |
| 2026-08-27 | 9.460 | 9.570 | 9.430 | 9.560 | 9.560 | 4,709,616 |
| 2026-08-26 | 9.500 | 9.630 | 9.390 | 9.460 | 9.460 | 5,465,900 |
| 2026-08-25 | 9.210 | 9.620 | 9.160 | 9.570 | 9.570 | 9,141,225 |
| 2026-08-24 | 9.840 | 9.910 | 9.510 | 9.660 | 9.660 | 7,366,908 |
| 2026-08-21 | 9.830 | 9.910 | 9.690 | 9.860 | 9.860 | 5,123,080 |
| 2026-08-20 | 9.890 | 10.010 | 9.800 | 9.900 | 9.900 | 6,381,638 |
| 2026-08-19 | 10.500 | 10.570 | 9.800 | 9.800 | 9.800 | 15,260,134 |
| 2026-08-18 | 10.350 | 10.880 | 10.200 | 10.720 | 10.720 | 17,250,434 |
| 2026-08-17 | 10.180 | 10.360 | 10.080 | 10.350 | 10.350 | 5,607,251 |
| 2026-08-14 | 10.190 | 10.280 | 10.050 | 10.180 | 10.180 | 5,461,660 |
| 2026-08-13 | 10.520 | 10.550 | 10.180 | 10.180 | 10.180 | 7,295,216 |
| 2026-08-12 | 10.440 | 10.620 | 10.440 | 10.470 | 10.470 | 7,318,091 |
| 2026-08-11 | 10.250 | 10.640 | 10.130 | 10.550 | 10.550 | 13,646,552 |
| 2026-08-10 | 10.180 | 10.300 | 10.060 | 10.280 | 10.280 | 5,765,641 |
| 2026-08-07 | 10.220 | 10.290 | 10.040 | 10.230 | 10.230 | 7,526,976 |
| 2026-08-06 | 10.340 | 10.450 | 10.110 | 10.240 | 10.240 | 7,725,706 |
| 2026-08-05 | 10.270 | 10.450 | 10.230 | 10.410 | 10.410 | 8,858,159 |
| 2026-08-04 | 10.290 | 10.330 | 10.150 | 10.250 | 10.250 | 7,490,598 |
| 2026-08-03 | 10.010 | 10.410 | 9.990 | 10.280 | 10.280 | 9,756,545 |
| 2026-07-31 | 9.800 | 10.060 | 9.760 | 9.880 | 9.880 | 11,068,758 |
| 2026-07-30 | 9.640 | 9.830 | 9.540 | 9.570 | 9.570 | 7,107,400 |
| 2026-07-29 | 9.530 | 9.750 | 9.410 | 9.700 | 9.700 | 7,207,100 |
| 2026-07-28 | 9.430 | 9.580 | 9.370 | 9.500 | 9.500 | 5,711,740 |
| 2026-07-27 | 9.120 | 9.490 | 9.080 | 9.450 | 9.450 | 7,539,325 |
| 2026-07-24 | 9.420 | 9.430 | 9.120 | 9.120 | 9.120 | 6,927,552 |
Page 1 of 2 · 120 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0450 CNY |
| 2025-10-16 | 0.0350 CNY |
| 2025-06-12 | 0.0400 CNY |
| 2024-09-30 | 0.0600 CNY |
| 2024-05-24 | 0.1500 CNY |
| 2023-06-09 | 0.1250 CNY |
| 2022-06-06 | 0.1000 CNY |
| 2021-06-03 | 0.1000 CNY |
| 2020-06-09 | 0.1009 CNY |
| 2019-05-29 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.