Jiangsu Pacific Precision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.650 | 7.670 | 7.530 | 7.590 | 7.467 | 3,723,806 |
| 2024-07-26 | 7.480 | 7.630 | 7.480 | 7.620 | 7.496 | 4,542,400 |
| 2024-07-25 | 7.290 | 7.570 | 7.200 | 7.430 | 7.309 | 5,353,700 |
| 2024-07-24 | 7.470 | 7.540 | 7.270 | 7.290 | 7.172 | 4,938,900 |
| 2024-07-23 | 7.740 | 7.750 | 7.460 | 7.460 | 7.339 | 4,836,615 |
| 2024-07-22 | 7.780 | 7.860 | 7.670 | 7.700 | 7.575 | 4,905,100 |
| 2024-07-19 | 7.730 | 7.920 | 7.710 | 7.820 | 7.693 | 4,374,600 |
| 2024-07-18 | 7.800 | 7.880 | 7.620 | 7.800 | 7.673 | 4,314,500 |
| 2024-07-17 | 8.030 | 8.030 | 7.820 | 7.830 | 7.703 | 4,383,050 |
| 2024-07-16 | 8.010 | 8.050 | 7.940 | 8.020 | 7.890 | 3,271,100 |
| 2024-07-15 | 8.290 | 8.310 | 7.970 | 8.020 | 7.890 | 6,326,825 |
| 2024-07-12 | 8.220 | 8.300 | 8.180 | 8.270 | 8.136 | 4,167,800 |
| 2024-07-11 | 8.030 | 8.260 | 8.030 | 8.240 | 8.106 | 8,176,900 |
| 2024-07-10 | 7.790 | 7.990 | 7.730 | 7.880 | 7.752 | 5,146,100 |
| 2024-07-09 | 7.570 | 7.810 | 7.470 | 7.800 | 7.673 | 5,727,102 |
| 2024-07-08 | 7.820 | 7.880 | 7.560 | 7.580 | 7.457 | 4,375,974 |
| 2024-07-05 | 7.810 | 7.900 | 7.670 | 7.880 | 7.752 | 4,134,578 |
| 2024-07-04 | 8.010 | 8.150 | 7.800 | 7.830 | 7.703 | 5,404,327 |
| 2024-07-03 | 8.080 | 8.150 | 7.980 | 7.990 | 7.860 | 3,983,100 |
| 2024-07-02 | 8.140 | 8.230 | 8.040 | 8.080 | 7.949 | 4,387,000 |
| 2024-07-01 | 8.140 | 8.200 | 7.960 | 8.150 | 8.018 | 5,637,871 |
| 2024-06-28 | 8.090 | 8.240 | 8.040 | 8.130 | 7.998 | 5,478,700 |
| 2024-06-27 | 8.290 | 8.360 | 8.090 | 8.100 | 7.968 | 6,622,900 |
| 2024-06-26 | 8.160 | 8.360 | 8.070 | 8.330 | 8.195 | 5,772,578 |
| 2024-06-25 | 8.100 | 8.300 | 8.080 | 8.160 | 8.027 | 5,502,917 |
| 2024-06-24 | 8.370 | 8.370 | 8.050 | 8.070 | 7.939 | 6,691,100 |
| 2024-06-21 | 8.360 | 8.540 | 8.230 | 8.430 | 8.293 | 4,013,280 |
| 2024-06-20 | 8.820 | 8.830 | 8.360 | 8.430 | 8.293 | 11,122,200 |
| 2024-06-19 | 9.000 | 9.040 | 8.850 | 8.860 | 8.716 | 3,671,160 |
| 2024-06-18 | 8.760 | 8.980 | 8.720 | 8.980 | 8.834 | 5,241,790 |
| 2024-06-17 | 8.700 | 8.860 | 8.660 | 8.750 | 8.608 | 3,765,715 |
| 2024-06-14 | 8.870 | 8.950 | 8.700 | 8.780 | 8.637 | 5,682,050 |
| 2024-06-13 | 8.870 | 9.050 | 8.780 | 8.910 | 8.765 | 4,596,647 |
| 2024-06-12 | 8.770 | 9.000 | 8.720 | 8.910 | 8.765 | 3,962,475 |
| 2024-06-11 | 8.750 | 8.830 | 8.530 | 8.790 | 8.647 | 4,785,700 |
| 2024-06-07 | 8.760 | 8.850 | 8.590 | 8.820 | 8.677 | 5,707,977 |
| 2024-06-06 | 8.910 | 9.000 | 8.610 | 8.660 | 8.519 | 8,306,550 |
| 2024-06-05 | 9.010 | 9.120 | 8.940 | 8.950 | 8.805 | 4,179,023 |
| 2024-06-04 | 9.210 | 9.230 | 8.910 | 9.080 | 8.933 | 6,727,588 |
| 2024-06-03 | 9.510 | 9.530 | 9.120 | 9.210 | 9.060 | 5,860,600 |
| 2024-05-31 | 9.280 | 9.510 | 9.280 | 9.470 | 9.316 | 6,117,394 |
| 2024-05-30 | 9.260 | 9.410 | 9.180 | 9.290 | 9.139 | 5,153,182 |
| 2024-05-29 | 9.140 | 9.430 | 9.130 | 9.280 | 9.129 | 6,157,506 |
| 2024-05-28 | 9.310 | 9.320 | 9.120 | 9.130 | 8.982 | 4,325,255 |
| 2024-05-27 | 9.300 | 9.300 | 8.980 | 9.230 | 9.080 | 5,746,400 |
| 2024-05-24 | 9.330 | 9.410 | 9.190 | 9.200 | 9.051 | 6,156,100 |
| 2024-05-23 | 9.780 | 9.780 | 9.490 | 9.500 | 9.198 | 6,659,206 |
| 2024-05-22 | 9.600 | 9.800 | 9.600 | 9.790 | 9.479 | 5,740,000 |
| 2024-05-21 | 9.730 | 9.740 | 9.450 | 9.640 | 9.334 | 8,568,280 |
| 2024-05-20 | 9.780 | 9.920 | 9.720 | 9.750 | 9.440 | 6,712,000 |
| 2024-05-17 | 9.670 | 9.810 | 9.670 | 9.790 | 9.479 | 4,799,700 |
| 2024-05-16 | 9.720 | 9.850 | 9.690 | 9.730 | 9.421 | 6,490,000 |
| 2024-05-15 | 9.750 | 9.860 | 9.680 | 9.730 | 9.421 | 5,030,129 |
| 2024-05-14 | 9.600 | 9.810 | 9.600 | 9.790 | 9.479 | 5,696,529 |
| 2024-05-13 | 9.770 | 9.780 | 9.500 | 9.610 | 9.305 | 7,264,079 |
| 2024-05-10 | 10.010 | 10.050 | 9.780 | 9.810 | 9.498 | 8,166,906 |
| 2024-05-09 | 9.980 | 10.140 | 9.970 | 10.010 | 9.692 | 7,990,800 |
| 2024-05-08 | 10.190 | 10.190 | 9.980 | 9.990 | 9.673 | 6,579,774 |
| 2024-05-07 | 10.290 | 10.300 | 10.100 | 10.170 | 9.847 | 11,301,161 |
| 2024-05-06 | 10.300 | 10.370 | 10.240 | 10.250 | 9.924 | 10,312,927 |
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.