Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.660	9.700	9.430	9.470	9.046	4,703,137
2023-05-04	9.750	9.850	9.670	9.710	9.275	4,288,778
2023-04-28	9.700	9.830	9.650	9.760	9.323	4,027,944
2023-04-27	9.600	9.840	9.530	9.730	9.295	4,158,772
2023-04-26	9.340	9.660	9.300	9.660	9.228	4,685,634
2023-04-25	9.580	9.640	9.190	9.360	8.941	6,690,137
2023-04-24	9.840	9.840	9.370	9.590	9.161	10,557,298
2023-04-21	10.200	10.250	9.830	9.830	9.390	7,145,257
2023-04-20	10.440	10.460	10.150	10.200	9.744	4,718,458
2023-04-19	10.470	10.500	10.410	10.430	9.963	2,877,050
2023-04-18	10.450	10.610	10.390	10.470	10.001	4,527,800
2023-04-17	10.410	10.670	10.350	10.450	9.982	6,499,508
2023-04-14	10.350	10.430	10.340	10.410	9.944	2,766,309
2023-04-13	10.440	10.440	10.310	10.320	9.858	3,238,053
2023-04-12	10.400	10.480	10.270	10.460	9.992	5,038,698
2023-04-11	10.520	10.550	10.290	10.370	9.906	5,166,214
2023-04-10	10.750	10.750	10.480	10.540	10.068	10,440,050
2023-04-07	10.690	10.800	10.650	10.750	10.269	2,942,065
2023-04-06	10.840	10.840	10.610	10.680	10.202	5,055,512
2023-04-04	11.130	11.130	10.800	10.840	10.355	6,103,831
2023-04-03	10.990	11.120	10.980	11.100	10.603	5,165,581
2023-03-31	10.800	11.010	10.740	10.970	10.479	4,790,836
2023-03-30	10.870	10.930	10.730	10.760	10.279	4,458,481
2023-03-29	10.860	11.030	10.840	10.890	10.403	3,661,302
2023-03-28	10.950	10.990	10.850	10.880	10.393	3,212,195
2023-03-27	10.940	11.010	10.860	10.890	10.403	4,031,672
2023-03-24	10.880	11.000	10.820	10.890	10.403	3,605,489
2023-03-23	10.780	10.950	10.720	10.880	10.393	6,138,911
2023-03-22	10.720	10.850	10.710	10.800	10.317	4,143,811
2023-03-21	10.550	10.700	10.440	10.670	10.193	5,859,900
2023-03-20	10.490	10.590	10.380	10.560	10.087	3,525,700
2023-03-17	10.550	10.600	10.460	10.460	9.992	3,383,700
2023-03-16	10.680	10.760	10.450	10.480	10.011	4,666,427
2023-03-15	10.730	10.880	10.610	10.700	10.221	4,997,119
2023-03-14	10.720	10.790	10.370	10.600	10.126	6,708,078
2023-03-13	10.840	10.930	10.690	10.750	10.269	5,468,664
2023-03-10	11.370	11.390	10.850	10.900	10.412	10,856,973
2023-03-09	11.530	11.530	11.350	11.390	10.880	4,173,793
2023-03-08	11.440	11.570	11.430	11.520	11.004	4,347,924
2023-03-07	11.750	11.780	11.400	11.430	10.919	6,982,493
2023-03-06	11.870	11.880	11.650	11.750	11.224	4,223,930
2023-03-03	11.790	11.870	11.710	11.830	11.301	3,317,763
2023-03-02	12.050	12.060	11.710	11.760	11.234	7,431,487
2023-03-01	12.140	12.140	11.990	12.060	11.520	5,137,216
2023-02-28	12.100	12.170	12.000	12.140	11.597	2,999,196
2023-02-27	12.060	12.200	12.000	12.020	11.482	4,073,003
2023-02-24	12.230	12.270	12.040	12.090	11.549	3,975,932
2023-02-23	12.160	12.310	12.150	12.290	11.740	4,836,927
2023-02-22	12.320	12.400	12.170	12.170	11.625	5,194,824
2023-02-21	12.290	12.410	12.240	12.360	11.807	4,725,658
2023-02-20	12.150	12.300	12.100	12.270	11.721	4,436,635
2023-02-17	12.210	12.320	12.120	12.170	11.625	4,887,921
2023-02-16	12.660	12.660	12.160	12.190	11.645	9,522,120
2023-02-15	12.690	12.780	12.530	12.690	12.122	12,382,480
2023-02-14	13.290	13.360	13.030	13.100	12.514	16,276,353
2023-02-13	13.310	13.500	13.220	13.310	12.714	16,472,683
2023-02-10	13.150	13.290	12.950	13.070	12.485	3,491,000
2023-02-09	13.010	13.240	12.930	13.180	12.590	4,328,998
2023-02-08	12.960	13.140	12.900	13.030	12.447	4,196,163
2023-02-07	12.850	13.090	12.820	13.040	12.456	4,902,430

← NewerPage 15 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.