Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.070	13.570	13.000	13.420	12.819	6,503,119
2022-11-03	12.920	13.350	12.840	12.990	12.409	5,237,597
2022-11-02	12.730	13.050	12.510	12.930	12.351	6,126,589
2022-11-01	12.590	12.950	12.320	12.760	12.189	7,689,336
2022-10-31	11.860	12.850	11.840	12.690	12.122	12,873,300
2022-10-28	13.390	13.390	11.750	11.830	11.301	15,203,612
2022-10-27	13.500	13.850	13.280	13.390	12.791	12,204,593
2022-10-26	12.900	13.560	12.530	13.440	12.839	19,408,013
2022-10-25	11.900	12.770	11.560	12.680	12.113	9,610,152
2022-10-24	11.720	12.080	11.580	11.780	11.253	5,001,825
2022-10-21	12.030	12.050	11.610	11.670	11.148	3,852,412
2022-10-20	12.360	12.360	11.900	11.950	11.415	5,278,580
2022-10-19	12.520	12.590	12.250	12.370	11.816	2,797,040
2022-10-18	12.460	12.650	12.440	12.470	11.912	4,077,958
2022-10-17	12.300	12.710	12.300	12.460	11.902	7,240,579
2022-10-14	12.050	12.500	12.050	12.400	11.845	6,041,341
2022-10-13	11.900	12.230	11.770	12.090	11.549	10,340,600
2022-10-12	11.500	11.970	11.350	11.970	11.434	6,717,600
2022-10-11	11.450	11.630	11.280	11.400	10.890	3,933,185
2022-10-10	11.530	11.720	11.210	11.380	10.871	2,857,949
2022-09-30	11.810	12.290	11.500	11.530	11.014	5,011,066
2022-09-29	12.070	12.070	11.520	11.850	11.320	3,478,500
2022-09-28	12.280	12.410	11.650	11.820	11.291	4,524,200
2022-09-27	12.200	12.420	11.970	12.280	11.730	3,390,448
2022-09-26	11.920	12.490	11.900	12.160	11.616	4,880,403
2022-09-23	12.660	12.800	11.800	11.990	11.453	6,798,504
2022-09-22	12.490	13.150	12.400	12.830	12.256	8,044,149
2022-09-21	12.770	12.860	12.430	12.560	11.998	4,490,140
2022-09-20	12.300	12.900	12.280	12.610	12.046	5,751,371
2022-09-19	12.150	12.450	11.980	12.120	11.578	3,663,740
2022-09-16	12.400	12.630	12.080	12.130	11.587	3,814,448
2022-09-15	13.040	13.150	12.210	12.390	11.836	4,285,451
2022-09-14	13.120	13.410	12.890	13.040	12.456	3,267,700
2022-09-13	13.190	13.540	13.000	13.400	12.800	4,389,000
2022-09-09	13.250	13.390	12.890	13.170	12.581	2,439,477
2022-09-08	13.660	13.800	13.110	13.250	12.657	4,470,587
2022-09-07	13.260	13.950	13.000	13.600	12.991	5,847,500
2022-09-06	13.470	13.640	13.230	13.260	12.667	3,377,859
2022-09-05	13.340	13.740	13.110	13.380	12.781	3,843,743
2022-09-02	12.830	13.750	12.680	13.340	12.743	6,365,522
2022-09-01	12.870	12.980	12.550	12.700	12.132	3,521,500
2022-08-31	13.890	13.910	12.600	12.790	12.218	7,571,404
2022-08-30	14.280	14.300	13.660	13.830	13.211	3,524,022
2022-08-29	14.000	14.390	13.800	14.130	13.498	5,611,096
2022-08-26	14.480	14.750	14.150	14.220	13.584	3,767,119
2022-08-25	14.900	14.960	14.130	14.420	13.775	6,242,900
2022-08-24	15.350	15.350	14.500	14.890	14.224	6,596,116
2022-08-23	14.950	15.490	14.800	15.340	14.654	5,804,195
2022-08-22	14.800	15.300	14.410	14.950	14.281	6,027,500
2022-08-19	15.640	15.720	14.900	14.980	14.310	7,577,126
2022-08-18	15.150	16.020	15.000	15.610	14.911	12,908,485
2022-08-17	15.010	15.160	14.700	14.960	14.291	9,057,721
2022-08-16	13.620	15.060	13.560	14.750	14.090	16,347,700
2022-08-15	13.660	13.980	13.450	13.560	12.953	5,127,486
2022-08-12	13.400	14.080	13.380	13.760	13.144	7,709,770
2022-08-11	13.320	13.760	13.090	13.460	12.858	5,330,080
2022-08-10	12.830	13.390	12.700	13.230	12.638	5,209,800
2022-08-09	13.070	13.070	12.630	12.720	12.151	3,577,600
2022-08-08	12.810	13.040	12.430	12.910	12.332	4,896,476
2022-08-05	12.800	12.970	12.520	12.810	12.237	5,443,630

← NewerPage 17 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.