Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	13.920	14.040	13.780	13.820	13.083	2,560,750
2022-02-09	13.900	14.030	13.730	13.970	13.225	2,067,600
2022-02-08	14.030	14.140	13.630	13.930	13.187	3,700,482
2022-02-07	14.030	14.200	13.800	13.990	13.243	4,213,867
2022-01-28	13.580	14.110	13.350	13.830	13.092	3,146,485
2022-01-27	13.990	13.990	13.400	13.560	12.836	4,530,350
2022-01-26	13.290	13.900	13.290	13.780	13.045	5,700,715
2022-01-25	14.030	14.110	13.250	13.290	12.581	6,097,584
2022-01-24	14.280	14.310	13.800	14.090	13.338	5,614,600
2022-01-21	14.360	14.530	14.190	14.310	13.546	4,367,203
2022-01-20	14.970	15.060	14.350	14.420	13.650	6,909,424
2022-01-19	15.190	15.300	14.820	14.970	14.171	5,043,951
2022-01-18	15.830	15.880	15.130	15.250	14.436	7,689,200
2022-01-17	15.420	16.300	15.410	15.800	14.957	9,774,197
2022-01-14	15.300	15.580	15.010	15.450	14.626	7,751,020
2022-01-13	14.860	15.400	14.810	15.250	14.436	8,849,920
2022-01-12	14.760	14.950	14.570	14.860	14.067	4,982,700
2022-01-11	15.380	15.430	14.670	14.700	13.916	8,377,640
2022-01-10	15.100	15.660	14.530	15.260	14.446	16,336,958
2022-01-07	13.800	15.250	13.800	14.740	13.953	24,515,561
2022-01-06	13.290	13.920	13.050	13.790	13.054	8,279,240
2022-01-05	13.270	13.740	13.210	13.410	12.694	9,204,960
2022-01-04	12.850	13.470	12.840	13.440	12.723	8,793,220
2021-12-31	12.930	13.000	12.720	12.810	12.126	6,530,550
2021-12-30	12.850	13.140	12.820	12.920	12.231	6,533,084
2021-12-29	12.970	13.140	12.650	12.930	12.240	7,873,620
2021-12-28	13.030	13.030	12.630	12.850	12.164	13,719,700
2021-12-27	13.600	13.600	12.660	13.000	12.306	13,838,713
2021-12-24	14.210	14.290	13.550	13.560	12.836	4,003,013
2021-12-23	13.850	14.420	13.850	14.120	13.367	6,581,960
2021-12-22	13.800	13.900	13.600	13.820	13.083	3,439,950
2021-12-21	13.290	13.830	13.240	13.760	13.026	4,094,846
2021-12-20	13.590	13.770	13.250	13.260	12.552	4,712,789
2021-12-17	14.690	14.690	13.580	13.770	13.035	9,209,638
2021-12-16	14.140	14.780	14.140	14.590	13.811	7,036,872
2021-12-15	13.970	14.330	13.800	14.210	13.452	6,229,104
2021-12-14	13.790	14.100	13.730	14.000	13.253	4,491,466
2021-12-13	13.960	14.060	13.750	13.840	13.101	4,480,866
2021-12-10	13.760	14.160	13.500	13.960	13.215	6,338,334
2021-12-09	14.070	14.100	13.680	13.760	13.026	5,663,108
2021-12-08	13.910	14.170	13.790	14.080	13.329	4,862,200
2021-12-07	14.580	14.720	13.660	13.830	13.092	10,684,800
2021-12-06	15.010	15.130	14.280	14.410	13.641	11,278,242
2021-12-03	15.920	16.380	15.010	15.150	14.342	12,680,450
2021-12-02	16.090	16.650	15.880	15.920	15.070	11,818,871
2021-12-01	15.380	16.260	15.170	16.040	15.184	14,629,358
2021-11-30	15.240	15.600	15.160	15.410	14.588	8,850,131
2021-11-29	14.640	15.330	14.550	15.240	14.427	8,810,908
2021-11-26	14.620	14.920	14.440	14.830	14.039	5,870,758
2021-11-25	14.970	15.030	14.530	14.660	13.878	8,195,938
2021-11-24	16.010	16.160	14.760	15.020	14.218	18,691,916
2021-11-23	16.030	16.600	15.730	16.100	15.241	10,379,123
2021-11-22	15.860	16.120	15.410	15.830	14.985	9,580,683
2021-11-19	15.800	16.100	15.730	15.800	14.957	5,108,400
2021-11-18	16.350	16.370	15.310	15.900	15.052	13,541,909
2021-11-17	16.730	16.850	16.230	16.490	15.610	9,775,644
2021-11-16	16.690	17.450	16.280	16.800	15.903	16,498,937
2021-11-15	16.630	17.120	16.200	16.800	15.903	14,508,641
2021-11-12	15.790	17.030	15.780	16.530	15.648	17,357,158
2021-11-11	15.390	17.090	15.350	16.000	15.146	21,806,710

← NewerPage 20 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.