Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.800	12.970	12.520	12.810	12.237	5,443,630
2022-08-04	13.090	13.220	12.430	12.700	12.132	12,723,350
2022-08-03	13.320	13.990	13.010	13.150	12.562	9,127,349
2022-08-02	13.710	13.710	12.900	13.240	12.648	8,518,528
2022-08-01	13.690	13.870	13.390	13.760	13.144	4,803,496
2022-07-29	13.590	13.950	13.420	13.670	13.058	5,302,498
2022-07-28	13.700	13.850	13.400	13.480	12.877	5,385,043
2022-07-27	13.030	13.890	12.960	13.700	13.087	9,874,858
2022-07-26	12.800	13.180	12.690	13.030	12.447	4,188,100
2022-07-25	13.000	13.130	12.690	12.800	12.227	5,231,900
2022-07-22	12.810	13.070	12.700	12.920	12.342	3,598,600
2022-07-21	12.900	13.200	12.650	12.840	12.265	4,483,444
2022-07-20	13.030	13.030	12.610	12.900	12.323	8,649,835
2022-07-19	12.140	13.290	12.120	12.980	12.399	14,845,942
2022-07-18	11.940	12.170	11.790	12.140	11.597	5,573,244
2022-07-15	11.460	11.900	11.450	11.810	11.282	4,773,625
2022-07-14	11.380	11.660	11.320	11.600	11.081	3,836,544
2022-07-13	11.100	11.490	11.000	11.410	10.899	5,409,200
2022-07-12	11.230	11.390	11.080	11.100	10.603	4,386,300
2022-07-11	11.110	11.400	10.780	11.250	10.747	7,783,200
2022-07-08	10.770	11.880	10.760	11.100	10.603	7,991,996
2022-07-07	10.490	10.920	10.350	10.830	10.345	6,047,500
2022-07-06	10.580	10.670	10.340	10.480	10.011	6,346,732
2022-07-05	10.910	11.090	10.380	10.580	10.107	7,644,093
2022-07-04	10.950	10.960	10.680	10.880	10.393	4,491,718
2022-07-01	11.010	11.150	10.820	10.930	10.441	4,470,413
2022-06-30	11.400	11.660	10.980	11.040	10.546	11,746,544
2022-06-29	12.000	12.150	11.270	11.520	11.004	9,578,789
2022-06-28	11.810	12.210	11.760	12.090	11.549	8,699,104
2022-06-27	11.920	12.170	11.700	11.850	11.320	10,515,515
2022-06-24	12.150	12.480	11.950	12.040	11.501	11,312,658
2022-06-23	11.190	12.060	11.190	12.020	11.482	12,378,600
2022-06-22	11.360	11.430	11.120	11.130	10.632	3,973,382
2022-06-21	11.390	11.510	11.200	11.300	10.794	5,369,138
2022-06-20	11.390	11.810	11.210	11.390	10.880	6,603,203
2022-06-17	10.970	11.440	10.890	11.380	10.871	6,824,003
2022-06-16	11.060	11.150	10.920	11.030	10.536	5,527,703
2022-06-15	11.120	11.270	11.010	11.070	10.575	8,834,000
2022-06-14	10.800	11.150	10.450	11.120	10.622	11,746,095
2022-06-13	11.080	11.080	10.750	10.820	10.336	8,500,000
2022-06-10	10.680	11.150	10.500	11.000	10.508	7,016,000
2022-06-09	11.000	11.000	10.530	10.630	10.154	8,358,600
2022-06-08	11.010	11.100	10.640	10.980	10.489	9,237,305
2022-06-07	11.200	11.200	10.730	10.990	10.498	9,781,400
2022-06-06	11.050	11.490	10.940	11.090	10.594	20,107,917
2022-06-02	10.350	11.130	10.210	11.040	10.451	12,007,935
2022-06-01	10.150	10.460	10.070	10.390	9.836	6,436,700
2022-05-31	10.080	10.270	10.010	10.080	9.542	5,875,000
2022-05-30	10.000	10.180	9.710	10.170	9.627	6,112,569
2022-05-27	10.010	10.120	9.780	9.890	9.362	5,236,700
2022-05-26	10.110	10.130	9.730	10.010	9.476	6,449,000
2022-05-25	10.090	10.200	9.830	10.050	9.514	9,771,437
2022-05-24	10.210	11.000	10.040	10.060	9.523	21,796,650
2022-05-23	9.710	9.990	9.650	9.870	9.343	7,929,784
2022-05-20	9.840	10.080	9.650	9.700	9.182	8,468,822
2022-05-19	10.300	10.300	9.760	9.960	9.429	14,343,298
2022-05-18	9.240	10.140	9.190	9.970	9.438	12,581,700
2022-05-17	9.080	9.270	8.980	9.220	8.728	4,174,523
2022-05-16	9.120	9.400	9.060	9.140	8.652	6,247,600
2022-05-13	8.880	9.020	8.770	9.020	8.539	4,849,303

← NewerPage 18 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.