Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.070	10.300	9.800	10.150	9.827	13,384,436
2024-01-24	10.050	10.190	9.600	10.070	9.750	7,345,011
2024-01-23	9.830	10.150	9.720	10.020	9.702	9,315,510
2024-01-22	10.440	10.510	9.700	9.760	9.450	7,949,081
2024-01-19	10.750	10.810	10.400	10.450	10.118	7,456,351
2024-01-18	10.830	10.960	10.490	10.750	10.408	7,323,300
2024-01-17	11.200	11.360	10.900	10.930	10.583	4,876,500
2024-01-16	11.320	11.380	11.140	11.270	10.912	6,745,465
2024-01-15	11.680	11.700	11.180	11.340	10.980	9,912,965
2024-01-12	11.920	11.960	11.640	11.660	11.289	4,073,763
2024-01-11	11.660	11.970	11.620	11.930	11.551	3,303,876
2024-01-10	11.870	11.890	11.650	11.670	11.299	3,603,700
2024-01-09	11.850	12.070	11.770	11.890	11.512	3,953,700
2024-01-08	12.000	12.100	11.800	11.800	11.425	4,552,781
2024-01-05	12.500	12.590	12.020	12.100	11.715	8,070,330
2024-01-04	12.530	12.830	12.280	12.580	12.180	9,581,887
2024-01-03	12.800	12.810	12.380	12.570	12.171	11,653,300
2024-01-02	12.920	13.080	12.810	12.820	12.413	5,544,987
2023-12-29	13.120	13.190	12.750	12.920	12.509	12,857,506
2023-12-28	13.180	13.290	12.530	13.180	12.761	7,920,178
2023-12-27	13.210	13.210	12.940	13.090	12.674	3,567,100
2023-12-26	13.470	13.520	12.850	13.130	12.713	6,931,676
2023-12-25	13.220	13.640	13.200	13.550	13.119	6,260,749
2023-12-22	13.390	13.730	13.120	13.210	12.790	7,161,350
2023-12-21	13.190	13.650	13.100	13.390	12.964	6,898,900
2023-12-20	13.380	13.930	13.200	13.230	12.810	7,479,736
2023-12-19	13.450	13.500	13.160	13.380	12.955	4,209,557
2023-12-18	13.410	13.720	13.230	13.450	13.023	4,905,447
2023-12-15	13.680	13.750	13.310	13.420	12.994	5,773,584
2023-12-14	14.030	14.170	13.670	13.720	13.284	6,430,427
2023-12-13	13.630	14.400	13.300	14.040	13.594	12,999,231
2023-12-12	13.800	14.200	13.660	13.700	13.265	6,714,405
2023-12-11	13.030	13.920	12.880	13.880	13.439	10,042,572
2023-12-08	13.280	13.430	12.930	13.020	12.606	7,841,954
2023-12-07	13.360	13.480	13.100	13.280	12.858	4,649,092
2023-12-06	13.500	13.780	13.350	13.390	12.964	5,508,319
2023-12-05	13.800	13.860	13.540	13.550	13.119	6,630,792
2023-12-04	14.000	14.290	13.860	13.870	13.429	8,038,888
2023-12-01	14.370	14.480	13.950	14.030	13.584	8,285,000
2023-11-30	14.480	14.920	14.070	14.470	14.010	12,247,652
2023-11-29	14.430	14.730	14.160	14.240	13.787	6,942,190
2023-11-28	14.140	14.600	14.020	14.550	14.088	7,854,149
2023-11-27	14.160	14.360	13.900	14.150	13.700	6,370,600
2023-11-24	14.760	14.820	14.050	14.240	13.787	8,696,823
2023-11-23	14.420	15.150	14.420	14.750	14.281	11,764,323
2023-11-22	14.720	15.030	14.330	14.350	13.894	11,803,199
2023-11-21	15.060	15.870	14.830	14.900	14.427	16,867,687
2023-11-20	14.550	15.250	14.380	15.160	14.678	19,776,202
2023-11-17	13.840	14.240	13.820	14.140	13.691	7,554,700
2023-11-16	14.360	14.390	13.800	13.920	13.478	7,433,387
2023-11-15	14.020	14.460	13.780	14.250	13.797	10,704,951
2023-11-14	13.830	14.180	13.710	13.990	13.545	9,647,982
2023-11-13	13.200	14.310	13.200	13.950	13.507	19,080,668
2023-11-10	12.980	13.390	12.760	13.190	12.771	8,356,192
2023-11-09	13.380	13.440	12.970	13.080	12.664	9,916,275
2023-11-08	13.530	13.550	13.240	13.390	12.964	7,919,926
2023-11-07	13.760	14.000	13.380	13.600	13.168	11,206,036
2023-11-06	13.310	13.940	13.020	13.800	13.361	16,020,075
2023-11-03	12.900	13.520	12.740	13.430	13.003	13,877,701
2023-11-02	12.500	13.060	12.380	12.630	12.229	11,987,900

← NewerPage 12 of 21 · 1,212 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.