Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.890	12.970	12.750	12.800	12.227	3,387,468
2023-02-03	12.980	13.090	12.700	12.900	12.323	3,641,798
2023-02-02	12.900	13.180	12.900	13.050	12.466	4,679,745
2023-02-01	12.760	13.080	12.760	13.080	12.495	5,247,719
2023-01-31	12.800	12.880	12.690	12.850	12.275	3,272,233
2023-01-30	12.760	13.000	12.700	12.800	12.227	8,048,019
2023-01-20	12.540	12.540	12.270	12.460	11.902	4,913,334
2023-01-19	12.350	12.570	12.150	12.470	11.912	4,856,413
2023-01-18	12.190	12.340	12.120	12.190	11.645	3,814,345
2023-01-17	12.250	12.350	12.170	12.190	11.645	2,973,491
2023-01-16	12.220	12.440	12.130	12.210	11.664	4,018,878
2023-01-13	12.300	12.400	12.210	12.290	11.740	2,285,187
2023-01-12	12.290	12.440	12.090	12.270	11.721	2,968,740
2023-01-11	12.350	12.440	12.150	12.180	11.635	3,048,080
2023-01-10	12.170	12.350	12.020	12.310	11.759	3,401,148
2023-01-09	11.990	12.330	11.880	12.170	11.625	3,987,508
2023-01-06	11.710	12.030	11.710	11.880	11.348	3,856,523
2023-01-05	11.640	11.870	11.530	11.770	11.243	4,364,429
2023-01-04	11.630	11.740	11.480	11.590	11.071	4,542,166
2023-01-03	11.650	11.760	11.500	11.620	11.100	6,417,154
2022-12-30	11.570	11.840	11.490	11.630	11.110	2,865,500
2022-12-29	11.430	11.730	11.210	11.530	11.014	3,875,536
2022-12-28	11.680	11.680	11.330	11.350	10.842	2,479,886
2022-12-27	11.620	11.790	11.440	11.630	11.110	2,250,711
2022-12-26	11.130	11.790	11.130	11.740	11.215	4,080,556
2022-12-23	11.390	11.490	11.140	11.210	10.708	3,905,300
2022-12-22	11.750	11.750	11.400	11.450	10.938	2,739,100
2022-12-21	12.180	12.180	11.570	11.630	11.110	4,187,000
2022-12-20	11.950	12.180	11.850	12.080	11.539	2,974,642
2022-12-19	12.060	12.200	11.930	11.950	11.415	2,790,300
2022-12-16	12.430	12.470	12.050	12.060	11.520	4,097,100
2022-12-15	12.270	12.520	12.170	12.490	11.931	3,938,202
2022-12-14	12.350	12.550	12.180	12.300	11.750	3,810,657
2022-12-13	12.770	12.800	12.300	12.380	11.826	3,180,618
2022-12-12	12.870	13.000	12.570	12.700	12.132	4,816,372
2022-12-09	13.130	13.160	12.900	12.970	12.390	2,663,502
2022-12-08	13.200	13.280	12.980	13.090	12.504	3,994,233
2022-12-07	13.030	13.380	12.910	13.300	12.705	6,065,607
2022-12-06	12.980	13.120	12.770	13.120	12.533	5,116,100
2022-12-05	13.270	13.280	12.830	12.920	12.342	5,384,584
2022-12-02	12.980	13.360	12.870	13.180	12.590	5,903,258
2022-12-01	12.850	13.190	12.820	12.990	12.409	5,967,204
2022-11-30	12.580	12.880	12.240	12.680	12.113	6,101,448
2022-11-29	12.300	12.660	12.240	12.440	11.883	3,069,409
2022-11-28	12.370	12.620	12.150	12.340	11.788	4,486,500
2022-11-25	12.720	12.810	12.410	12.480	11.922	4,308,781
2022-11-24	12.650	13.050	12.500	12.880	12.304	5,652,526
2022-11-23	12.900	12.900	12.420	12.570	12.007	4,353,403
2022-11-22	13.150	13.230	12.800	12.900	12.323	4,397,838
2022-11-21	12.830	13.230	12.640	13.220	12.628	5,866,666
2022-11-18	12.860	13.220	12.600	12.900	12.323	6,694,221
2022-11-17	12.810	12.840	12.360	12.840	12.265	5,065,713
2022-11-16	13.040	13.040	12.650	12.760	12.189	3,823,221
2022-11-15	12.700	13.080	12.650	13.030	12.447	4,096,729
2022-11-14	13.180	13.280	12.710	12.790	12.218	3,573,800
2022-11-11	13.300	13.550	13.110	13.170	12.581	4,864,684
2022-11-10	13.240	13.420	12.950	13.020	12.437	3,873,300
2022-11-09	13.480	13.660	13.250	13.320	12.724	5,343,000
2022-11-08	13.320	13.500	13.090	13.330	12.733	4,325,278
2022-11-07	13.450	13.510	13.160	13.440	12.839	4,732,420

← NewerPage 16 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.