Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.200	12.790	12.090	12.500	12.103	11,597,922
2023-10-31	12.500	12.590	12.100	12.200	11.812	8,722,736
2023-10-30	12.360	12.710	12.030	12.580	12.180	10,809,223
2023-10-27	12.690	12.880	12.340	12.340	11.948	10,099,383
2023-10-26	12.310	12.860	12.200	12.790	12.384	8,546,200
2023-10-25	12.090	12.660	11.880	12.470	12.074	14,538,123
2023-10-24	12.000	12.130	11.560	11.800	11.425	16,216,151
2023-10-23	12.560	12.680	11.720	11.910	11.532	16,580,530
2023-10-20	13.560	13.610	12.370	12.670	12.267	22,331,857
2023-10-19	14.750	14.750	14.020	14.110	13.662	8,638,917
2023-10-18	14.530	14.850	14.530	14.680	14.213	4,562,200
2023-10-17	14.910	14.940	14.580	14.700	14.233	7,314,192
2023-10-16	15.030	15.430	14.800	14.960	14.485	10,725,348
2023-10-13	15.690	16.000	14.970	15.020	14.543	13,340,222
2023-10-12	15.500	16.130	15.300	15.650	15.153	9,753,211
2023-10-11	15.780	16.060	15.220	15.500	15.007	12,065,734
2023-10-10	15.990	16.210	15.380	15.780	15.279	11,877,149
2023-10-09	15.640	16.500	15.280	16.220	15.705	15,415,958
2023-09-28	15.780	15.800	15.180	15.780	15.279	14,863,925
2023-09-27	14.710	16.330	14.670	16.000	15.492	25,049,350
2023-09-26	14.310	15.440	14.110	14.990	14.514	22,742,837
2023-09-25	14.020	14.780	13.950	14.500	14.039	17,195,078
2023-09-22	14.000	14.130	13.590	14.060	13.613	12,271,047
2023-09-21	14.390	14.390	13.490	13.890	13.449	13,192,947
2023-09-20	14.250	14.480	14.050	14.390	13.933	7,853,972
2023-09-19	14.550	14.550	13.900	14.240	13.787	12,310,433
2023-09-18	14.000	14.780	13.940	14.680	14.213	17,435,512
2023-09-15	13.920	14.280	13.700	14.070	13.623	9,774,480
2023-09-14	13.750	13.970	13.510	13.850	13.410	10,225,598
2023-09-13	13.960	14.110	13.570	13.930	13.487	10,876,600
2023-09-12	13.960	14.420	13.930	14.040	13.594	12,153,157
2023-09-11	13.500	14.000	13.300	13.920	13.478	12,129,000
2023-09-08	13.420	14.160	13.420	13.560	13.129	11,114,346
2023-09-07	13.580	14.070	13.390	13.490	13.061	10,300,416
2023-09-06	14.010	14.370	13.800	13.870	13.429	9,643,140
2023-09-05	14.250	14.460	14.000	14.160	13.710	13,845,992
2023-09-04	14.520	14.790	14.150	14.380	13.923	21,915,886
2023-09-01	13.900	15.000	13.740	14.760	14.291	27,557,321
2023-08-31	13.650	14.280	13.620	13.950	13.507	13,100,982
2023-08-30	14.190	14.200	13.670	14.000	13.555	24,300,437
2023-08-29	12.240	14.430	12.180	14.280	13.826	43,575,523
2023-08-28	12.950	13.150	12.030	12.130	11.745	13,159,712
2023-08-25	12.500	12.640	12.170	12.280	11.890	8,334,554
2023-08-24	12.300	12.740	12.120	12.590	12.190	13,674,423
2023-08-23	12.900	12.950	12.300	12.360	11.967	10,624,656
2023-08-22	12.830	12.950	12.450	12.890	12.480	10,860,697
2023-08-21	13.000	13.320	12.650	12.730	12.325	10,295,022
2023-08-18	13.400	13.600	12.930	13.000	12.587	14,647,489
2023-08-17	12.880	13.630	12.680	13.460	13.032	22,705,387
2023-08-16	13.290	13.440	12.600	12.870	12.461	14,267,090
2023-08-15	14.160	14.430	13.030	13.160	12.742	23,035,370
2023-08-14	13.050	13.520	12.650	13.410	12.984	17,257,049
2023-08-11	13.070	13.630	13.070	13.170	12.751	23,035,255
2023-08-10	12.850	12.930	12.600	12.870	12.461	7,464,350
2023-08-09	12.910	12.960	12.590	12.780	12.374	9,284,145
2023-08-08	13.110	13.430	12.840	12.930	12.519	10,172,560
2023-08-07	13.280	13.880	13.040	13.170	12.751	20,523,085
2023-08-04	12.700	13.400	12.610	13.280	12.858	20,919,026
2023-08-03	13.100	13.330	12.630	12.840	12.432	14,959,553
2023-08-02	12.610	13.740	12.540	13.140	12.722	24,573,055

← NewerPage 13 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.