Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	8.800	8.920	8.580	8.840	8.368	4,183,037
2022-05-11	8.560	9.040	8.470	8.800	8.330	8,930,100
2022-05-10	8.150	8.570	7.900	8.510	8.056	5,235,600
2022-05-09	8.320	8.320	8.150	8.190	7.753	2,772,600
2022-05-06	8.220	8.280	8.120	8.240	7.800	4,432,100
2022-05-05	8.210	8.450	8.100	8.430	7.980	5,910,700
2022-04-29	7.850	8.260	7.830	8.190	7.753	6,633,680
2022-04-28	7.920	8.050	7.660	7.780	7.365	4,942,605
2022-04-27	7.650	8.100	7.450	8.000	7.573	8,772,436
2022-04-26	8.040	8.270	7.800	7.880	7.460	5,024,020
2022-04-25	8.780	8.810	8.000	8.040	7.611	7,549,766
2022-04-22	9.020	9.140	8.790	9.010	8.529	5,240,620
2022-04-21	9.280	9.360	8.910	8.940	8.463	6,228,564
2022-04-20	9.250	9.740	9.250	9.390	8.889	7,494,160
2022-04-19	10.170	10.490	9.440	9.500	8.993	13,713,319
2022-04-18	9.350	9.710	9.260	9.710	9.192	7,162,150
2022-04-15	9.300	9.360	9.040	9.350	8.851	8,272,291
2022-04-14	9.310	9.510	9.280	9.320	8.823	6,072,717
2022-04-13	9.810	9.840	9.260	9.320	8.823	9,733,400
2022-04-12	9.870	10.030	9.660	9.900	9.372	8,191,560
2022-04-11	10.120	10.190	9.830	9.880	9.353	4,276,600
2022-04-08	10.060	10.330	9.820	10.110	9.571	7,639,820
2022-04-07	10.330	10.350	10.020	10.080	9.542	4,304,300
2022-04-06	10.490	10.580	10.230	10.320	9.769	5,855,250
2022-04-01	10.540	10.620	10.460	10.500	9.940	2,934,850
2022-03-31	10.700	10.890	10.500	10.620	10.053	3,034,300
2022-03-30	10.770	10.860	10.690	10.800	10.224	2,076,650
2022-03-29	10.830	10.860	10.650	10.710	10.138	1,653,291
2022-03-28	10.980	10.980	10.610	10.710	10.138	2,863,100
2022-03-25	10.990	11.130	10.900	10.980	10.394	1,821,700
2022-03-24	11.210	11.210	10.910	11.030	10.441	2,350,497
2022-03-23	11.160	11.420	11.040	11.190	10.593	3,162,001
2022-03-22	11.200	11.250	11.060	11.080	10.489	2,173,000
2022-03-21	11.150	11.290	11.000	11.160	10.564	2,712,450
2022-03-18	10.980	11.240	10.970	11.130	10.536	2,617,235
2022-03-17	11.000	11.370	11.000	11.130	10.536	5,719,628
2022-03-16	10.700	11.000	10.310	10.930	10.347	4,202,900
2022-03-15	10.920	11.150	10.530	10.600	10.034	5,081,400
2022-03-14	11.350	11.400	11.000	11.000	10.413	3,881,928
2022-03-11	11.340	11.570	11.050	11.550	10.934	2,493,500
2022-03-10	11.880	11.880	11.530	11.530	10.915	3,917,800
2022-03-09	11.750	11.750	10.960	11.530	10.915	4,104,100
2022-03-08	11.880	11.980	11.440	11.540	10.924	3,617,770
2022-03-07	12.490	12.500	11.880	11.890	11.256	6,492,650
2022-03-04	13.120	13.120	12.410	12.480	11.814	6,172,300
2022-03-03	13.460	13.560	13.060	13.120	12.420	3,575,060
2022-03-02	13.490	13.510	13.250	13.440	12.723	2,762,407
2022-03-01	13.210	13.450	13.130	13.430	12.713	4,062,579
2022-02-28	13.200	13.350	12.920	13.100	12.401	2,177,353
2022-02-25	13.010	13.340	13.010	13.150	12.448	3,302,376
2022-02-24	13.200	13.540	12.700	12.950	12.259	4,266,653
2022-02-23	12.820	13.350	12.800	13.280	12.571	3,701,650
2022-02-22	13.000	13.060	12.640	12.790	12.107	4,727,125
2022-02-21	13.180	13.200	13.010	13.100	12.401	3,346,350
2022-02-18	13.150	13.250	12.980	13.230	12.524	2,055,040
2022-02-17	13.290	13.420	13.020	13.220	12.515	2,825,601
2022-02-16	13.000	13.460	12.980	13.200	12.496	3,541,200
2022-02-15	12.930	13.090	12.780	12.970	12.278	4,520,900
2022-02-14	13.100	13.240	12.800	12.920	12.231	4,459,200
2022-02-11	13.820	13.820	13.220	13.250	12.543	4,057,650

← NewerPage 19 of 21 · 1,220 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.