Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.690	12.980	12.460	12.660	12.258	8,844,200
2023-07-31	12.850	13.050	12.650	12.680	12.277	8,117,169
2023-07-28	12.790	13.060	12.380	12.860	12.451	9,686,386
2023-07-27	12.760	13.170	12.750	12.860	12.451	11,188,110
2023-07-26	12.870	12.980	12.500	12.600	12.200	8,039,500
2023-07-25	13.000	13.080	12.790	12.920	12.509	9,349,108
2023-07-24	12.720	13.050	12.610	12.770	12.364	8,675,818
2023-07-21	12.870	13.140	12.600	12.800	12.393	16,309,732
2023-07-20	13.700	13.700	12.800	12.910	12.500	29,285,726
2023-07-19	14.020	14.020	13.400	13.660	13.226	15,273,759
2023-07-18	13.510	14.550	13.250	14.030	13.584	25,748,169
2023-07-17	13.510	13.600	13.130	13.520	13.090	16,747,646
2023-07-14	13.500	14.140	13.350	13.560	13.129	14,222,246
2023-07-13	13.760	13.970	13.540	13.620	13.187	14,549,993
2023-07-12	14.270	14.550	13.700	13.770	13.332	16,986,568
2023-07-11	13.780	14.570	13.610	14.280	13.826	22,501,784
2023-07-10	14.610	14.620	13.700	13.730	13.294	27,599,909
2023-07-07	14.440	15.100	14.280	14.390	13.933	32,280,934
2023-07-06	13.630	14.850	13.580	14.270	13.817	30,435,212
2023-07-05	13.950	14.260	13.300	13.750	13.313	37,284,141
2023-07-04	14.850	15.200	14.300	14.400	13.942	34,605,825
2023-07-03	14.770	15.280	13.930	14.760	14.291	45,113,025
2023-06-30	13.790	14.680	13.780	14.490	14.030	45,805,099
2023-06-29	12.980	15.500	12.850	14.070	13.623	61,923,119
2023-06-28	12.300	13.300	11.870	13.200	12.781	46,460,429
2023-06-27	11.550	12.820	11.310	12.330	11.938	42,015,896
2023-06-26	11.400	12.280	11.230	11.780	11.406	48,235,444
2023-06-21	10.300	11.820	10.300	11.530	11.164	49,251,774
2023-06-20	10.120	10.240	10.040	10.200	9.876	5,980,003
2023-06-19	10.130	10.290	10.100	10.130	9.808	4,203,525
2023-06-16	10.040	10.180	10.000	10.160	9.837	6,135,665
2023-06-15	9.940	10.190	9.900	10.040	9.721	5,376,880
2023-06-14	10.060	10.120	9.900	9.970	9.653	5,226,695
2023-06-13	10.100	10.200	10.000	10.050	9.731	8,578,100
2023-06-12	9.430	10.160	9.380	10.140	9.818	13,174,015
2023-06-09	9.280	9.440	9.250	9.400	9.101	4,046,606
2023-06-08	9.530	9.580	9.330	9.330	8.912	4,400,000
2023-06-07	9.700	9.740	9.500	9.520	9.094	4,530,332
2023-06-06	9.960	10.050	9.660	9.670	9.237	4,217,500
2023-06-05	9.980	10.030	9.860	10.000	9.553	3,595,300
2023-06-02	9.860	9.960	9.820	9.900	9.457	3,713,659
2023-06-01	9.850	9.930	9.790	9.830	9.390	3,594,850
2023-05-31	9.940	9.950	9.830	9.830	9.390	2,663,898
2023-05-30	9.870	10.070	9.820	9.900	9.457	3,886,974
2023-05-29	10.000	10.060	9.840	9.870	9.428	4,455,300
2023-05-26	9.820	10.050	9.710	9.990	9.543	4,959,260
2023-05-25	9.850	9.860	9.730	9.830	9.390	3,860,121
2023-05-24	9.900	9.910	9.780	9.790	9.352	2,770,100
2023-05-23	9.870	10.050	9.810	9.910	9.467	3,918,981
2023-05-22	9.820	9.920	9.730	9.870	9.428	4,101,661
2023-05-19	9.760	9.870	9.680	9.800	9.361	3,723,098
2023-05-18	9.750	9.820	9.700	9.760	9.323	2,771,813
2023-05-17	9.610	9.810	9.610	9.790	9.352	3,221,658
2023-05-16	9.680	9.700	9.590	9.660	9.228	2,239,093
2023-05-15	9.580	9.670	9.550	9.660	9.228	2,701,000
2023-05-12	9.730	9.780	9.590	9.600	9.170	2,606,000
2023-05-11	9.600	9.820	9.590	9.730	9.295	4,310,030
2023-05-10	9.400	9.670	9.330	9.580	9.151	5,471,358
2023-05-09	9.590	9.600	9.390	9.400	8.979	3,824,907
2023-05-08	9.480	9.650	9.480	9.610	9.180	3,487,232

← NewerPage 14 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.