Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.380	10.380	10.060	10.150	9.827	12,868,800
2024-04-29	10.100	10.370	10.080	10.280	9.953	17,104,158
2024-04-26	10.090	10.170	9.900	10.070	9.750	20,405,010
2024-04-25	9.800	10.200	9.770	10.150	9.827	24,963,859
2024-04-24	9.280	10.330	9.200	9.750	9.440	21,984,513
2024-04-23	8.990	9.250	8.960	9.190	8.898	9,596,500
2024-04-22	9.080	9.120	8.790	8.950	8.666	10,246,800
2024-04-19	9.230	9.250	9.060	9.230	8.937	8,356,800
2024-04-18	9.090	9.390	8.950	9.210	8.917	8,495,400
2024-04-17	8.650	9.090	8.650	9.090	8.801	9,829,129
2024-04-16	9.160	9.200	8.420	8.510	8.240	15,096,406
2024-04-15	9.480	9.670	9.050	9.190	8.898	10,307,600
2024-04-12	9.780	9.910	9.550	9.560	9.256	6,040,274
2024-04-11	9.790	9.930	9.630	9.750	9.440	6,077,500
2024-04-10	10.000	10.050	9.740	9.800	9.489	6,238,600
2024-04-09	9.930	10.070	9.900	10.050	9.731	4,369,552
2024-04-08	10.100	10.100	9.900	9.940	9.624	6,945,205
2024-04-03	10.330	10.380	9.970	10.090	9.769	7,290,200
2024-04-02	10.530	10.550	10.230	10.410	10.079	7,219,357
2024-04-01	10.160	10.650	10.130	10.530	10.195	9,265,894
2024-03-29	10.040	10.240	9.910	10.100	9.779	4,814,990
2024-03-28	9.570	10.100	9.570	9.880	9.566	9,456,256
2024-03-27	10.120	10.120	9.550	9.550	9.247	10,603,320
2024-03-26	10.110	10.300	9.930	10.130	9.808	10,138,259
2024-03-25	10.530	10.620	10.100	10.110	9.789	9,390,916
2024-03-22	10.810	10.840	10.440	10.590	10.253	9,555,114
2024-03-21	10.800	10.890	10.590	10.830	10.486	10,406,596
2024-03-20	10.700	10.840	10.630	10.800	10.457	8,043,195
2024-03-19	10.990	11.000	10.680	10.690	10.350	9,814,927
2024-03-18	10.740	10.920	10.680	10.920	10.573	11,786,313
2024-03-15	10.400	10.660	10.310	10.620	10.283	9,918,025
2024-03-14	10.440	10.680	10.250	10.420	10.089	11,091,587
2024-03-13	10.350	10.530	10.310	10.450	10.118	9,865,565
2024-03-12	10.160	10.460	10.150	10.400	10.070	11,548,638
2024-03-11	10.000	10.150	9.900	10.140	9.818	8,665,136
2024-03-08	9.990	10.080	9.910	10.030	9.711	8,755,300
2024-03-07	10.450	10.780	10.060	10.090	9.769	16,067,315
2024-03-06	9.960	10.350	9.790	10.150	9.827	9,820,864
2024-03-05	10.170	10.240	9.910	10.000	9.682	9,671,453
2024-03-04	10.300	10.340	10.070	10.270	9.944	8,908,787
2024-03-01	10.240	10.360	10.100	10.340	10.011	10,431,764
2024-02-29	9.770	10.280	9.740	10.260	9.934	11,997,796
2024-02-28	10.970	11.160	9.930	9.950	9.634	19,496,428
2024-02-27	10.680	11.010	10.530	11.000	10.650	13,749,011
2024-02-26	10.930	11.290	10.600	10.640	10.302	29,075,140
2024-02-23	9.580	10.250	9.480	10.220	9.895	14,634,695
2024-02-22	9.370	9.640	9.300	9.590	9.285	9,539,949
2024-02-21	9.050	9.720	9.020	9.400	9.101	12,620,108
2024-02-20	9.090	9.210	8.910	9.180	8.888	9,259,863
2024-02-19	9.190	9.430	9.010	9.150	8.859	14,334,948
2024-02-08	8.000	9.250	7.830	9.090	8.801	20,589,909
2024-02-07	8.070	8.370	7.780	7.970	7.717	13,573,027
2024-02-06	7.580	8.330	7.150	8.060	7.804	13,434,016
2024-02-05	8.380	8.440	7.520	7.660	7.417	14,572,397
2024-02-02	8.910	9.050	8.220	8.490	8.220	8,027,273
2024-02-01	8.860	9.150	8.780	8.910	8.627	7,197,093
2024-01-31	9.440	9.500	8.960	8.970	8.685	7,977,774
2024-01-30	9.630	9.840	9.410	9.430	9.130	5,744,700
2024-01-29	9.830	9.980	9.570	9.620	9.314	6,799,900
2024-01-26	10.100	10.160	9.740	9.800	9.489	11,567,845

← NewerPage 11 of 21 · 1,219 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.