Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.330	9.530	9.300	9.530	9.530	6,429,872
2026-07-22	9.690	9.760	9.360	9.380	9.380	9,553,792
2026-07-21	9.520	9.810	9.230	9.780	9.780	10,820,671
2026-07-20	9.980	10.100	9.420	9.550	9.550	10,734,415
2026-07-17	10.310	10.450	9.820	9.930	9.930	9,517,100
2026-07-16	10.200	10.640	10.130	10.380	10.380	7,135,182
2026-07-15	10.240	10.420	10.080	10.320	10.320	5,796,300
2026-07-14	10.130	10.270	9.880	10.260	10.260	8,147,330
2026-07-13	10.750	10.800	10.120	10.160	10.160	9,949,997
2026-07-10	10.730	11.190	10.650	10.840	10.840	11,135,200
2026-07-09	10.580	10.750	10.350	10.750	10.750	9,768,525
2026-07-08	11.060	11.060	10.580	10.580	10.580	10,957,400
2026-07-07	11.420	11.870	10.980	11.080	11.080	12,922,882
2026-07-06	12.000	12.120	11.490	11.510	11.510	15,064,686
2026-07-03	11.330	12.420	11.330	12.010	12.010	23,833,688
2026-07-02	11.410	11.730	11.200	11.290	11.290	15,036,627
2026-07-01	11.000	11.650	10.980	11.300	11.300	14,758,800
2026-06-30	10.610	11.060	10.520	11.030	11.030	12,116,330
2026-06-29	10.530	10.690	10.200	10.540	10.540	13,089,020
2026-06-26	10.980	10.990	10.530	10.530	10.530	12,895,948
2026-06-25	11.590	11.630	11.000	11.020	11.020	17,338,424
2026-06-24	11.960	12.050	11.550	11.600	11.600	13,785,695
2026-06-23	12.020	12.410	11.920	12.010	12.010	12,282,570
2026-06-22	12.400	12.410	11.720	12.110	12.110	17,284,346
2026-06-18	12.430	12.750	12.430	12.490	12.490	15,020,640
2026-06-17	12.760	12.890	12.520	12.560	12.560	16,266,800
2026-06-16	12.100	13.390	12.000	12.940	12.940	27,242,680
2026-06-15	11.790	12.180	11.790	12.100	12.100	12,208,730
2026-06-12	11.740	11.880	11.510	11.790	11.790	12,485,570
2026-06-11	11.780	11.960	11.430	11.560	11.560	16,117,060
2026-06-10	12.670	12.670	11.880	12.000	12.000	18,150,070
2026-06-09	13.110	13.160	12.550	12.820	12.775	21,326,793
2026-06-08	12.600	13.350	12.500	13.100	13.054	29,923,504
2026-06-05	12.360	13.420	11.820	13.020	12.974	33,457,611
2026-06-04	12.310	12.790	12.230	12.450	12.406	20,552,460
2026-06-03	12.620	13.090	12.340	12.510	12.466	21,170,718
2026-06-02	12.800	13.020	12.460	12.750	12.705	18,326,349
2026-06-01	12.750	13.150	12.550	12.690	12.646	20,003,178
2026-05-29	13.710	13.930	12.680	12.770	12.725	32,804,052
2026-05-28	14.100	14.170	13.310	13.820	13.772	34,314,148
2026-05-27	14.510	14.790	13.930	14.340	14.290	37,947,132
2026-05-26	14.830	15.520	14.580	14.760	14.708	52,793,019
2026-05-25	13.990	15.100	13.950	15.090	15.037	60,606,058
2026-05-22	14.100	14.380	13.760	13.980	13.931	43,423,432
2026-05-21	13.310	14.970	13.250	14.240	14.190	75,255,625
2026-05-20	13.520	13.580	13.200	13.300	13.253	21,645,050
2026-05-19	13.690	13.730	13.350	13.630	13.582	27,391,261
2026-05-18	13.600	13.900	13.300	13.550	13.502	32,513,216
2026-05-15	13.000	13.910	12.940	13.650	13.602	48,141,587
2026-05-14	13.430	13.560	12.940	12.950	12.905	32,109,248
2026-05-13	13.390	13.970	13.360	13.550	13.502	35,145,791
2026-05-12	13.660	13.680	13.310	13.480	13.433	28,609,736
2026-05-11	13.790	14.050	13.500	13.660	13.612	66,704,067
2026-05-08	11.690	14.060	11.600	14.060	14.011	77,229,435
2026-05-07	11.560	11.760	11.470	11.720	11.679	14,029,499
2026-05-06	11.420	11.520	11.320	11.480	11.440	10,762,736
2026-04-30	11.180	11.420	11.150	11.310	11.270	10,743,237
2026-04-29	11.250	11.280	11.130	11.210	11.171	12,657,100
2026-04-28	11.400	11.550	11.130	11.210	11.171	10,997,400
2026-04-27	11.100	11.550	10.880	11.470	11.430	17,449,288

← NewerPage 2 of 2 · 120 trading days

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.