Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.450	11.450	11.060	11.140	11.101	16,249,541
2026-04-23	11.490	11.960	11.420	11.480	11.440	24,361,921
2026-04-22	11.580	11.640	11.310	11.470	11.430	21,630,934
2026-04-21	12.150	12.160	11.500	11.670	11.629	38,869,008
2026-04-20	12.930	12.930	12.610	12.740	12.695	17,517,231
2026-04-17	12.850	13.040	12.750	12.920	12.875	14,640,724
2026-04-16	12.840	13.020	12.800	12.880	12.835	12,013,297
2026-04-15	12.900	12.970	12.750	12.770	12.725	12,115,829
2026-04-14	12.910	13.000	12.710	12.850	12.805	14,710,799
2026-04-13	12.210	13.090	12.160	12.890	12.845	27,518,600
2026-04-10	12.160	12.460	12.160	12.310	12.267	14,255,550
2026-04-09	12.200	12.240	12.040	12.080	12.038	11,788,694
2026-04-08	12.130	12.360	12.000	12.330	12.287	18,914,257
2026-04-07	11.680	12.050	11.600	11.780	11.739	10,351,016
2026-04-03	11.870	11.900	11.600	11.600	11.559	8,430,910
2026-04-02	12.060	12.060	11.730	11.850	11.808	11,006,399
2026-04-01	12.100	12.220	12.040	12.090	12.048	13,671,472
2026-03-31	11.960	12.210	11.810	11.820	11.779	13,853,069
2026-03-30	11.830	12.000	11.730	12.000	11.958	8,991,538
2026-03-27	11.730	12.070	11.700	12.030	11.988	11,214,607
2026-03-26	12.060	12.220	11.820	11.900	11.858	12,437,079
2026-03-25	12.010	12.260	12.010	12.090	12.048	15,190,093
2026-03-24	11.990	12.080	11.650	11.970	11.928	16,342,058
2026-03-23	12.260	12.490	11.530	11.620	11.579	29,891,879
2026-03-20	13.250	13.380	12.520	12.550	12.506	18,893,619
2026-03-19	13.510	13.580	13.130	13.200	13.154	16,411,031
2026-03-18	13.640	13.810	13.550	13.750	13.702	12,075,513
2026-03-17	14.060	14.140	13.610	13.620	13.572	13,428,689
2026-03-16	14.170	14.300	13.630	13.960	13.911	20,229,379
2026-03-13	14.590	14.770	14.180	14.230	14.180	20,028,090
2026-03-12	15.080	15.110	14.650	14.690	14.638	22,609,941
2026-03-11	15.300	15.660	15.010	15.170	15.117	33,396,345
2026-03-10	15.130	15.450	15.010	15.220	15.167	25,473,402
2026-03-09	15.000	15.070	14.620	14.980	14.927	29,713,795
2026-03-06	14.090	15.600	14.010	15.340	15.286	54,941,433
2026-03-05	14.300	14.460	14.070	14.160	14.110	17,577,950
2026-03-04	14.010	14.200	13.840	13.990	13.941	19,548,385
2026-03-03	15.190	15.190	14.200	14.220	14.170	27,236,272
2026-03-02	15.130	15.500	14.930	15.050	14.997	28,144,517
2026-02-27	15.450	15.600	15.260	15.550	15.495	28,227,793
2026-02-26	15.990	15.990	15.360	15.470	15.416	44,127,138
2026-02-25	16.280	16.280	15.850	16.120	16.063	35,756,285
2026-02-24	17.100	17.170	15.870	16.290	16.233	58,159,419
2026-02-13	16.020	17.300	15.880	17.000	16.940	84,141,414
2026-02-12	13.700	16.380	13.690	16.110	16.054	109,091,472
2026-02-11	13.460	14.000	13.400	13.700	13.652	17,418,513
2026-02-10	13.310	13.560	13.300	13.480	13.433	12,127,179
2026-02-09	13.330	13.390	13.270	13.350	13.303	8,938,453
2026-02-06	13.000	13.300	12.940	13.180	13.134	9,755,512
2026-02-05	13.300	13.320	13.070	13.100	13.054	8,814,100
2026-02-04	13.200	13.380	13.140	13.350	13.303	10,967,371
2026-02-03	13.140	13.240	13.000	13.240	13.194	11,474,358
2026-02-02	13.100	13.330	12.970	12.970	12.925	14,468,957
2026-01-30	13.230	13.390	13.000	13.090	13.044	14,377,862
2026-01-29	13.510	13.680	13.230	13.350	13.303	15,704,552
2026-01-28	13.890	13.930	13.560	13.580	13.532	17,600,929
2026-01-27	14.010	14.100	13.460	13.970	13.921	21,669,197
2026-01-26	15.000	15.000	13.980	14.110	14.061	35,686,403
2026-01-23	14.490	14.890	14.460	14.840	14.788	27,148,620
2026-01-22	14.720	14.750	14.430	14.490	14.439	17,360,163

← NewerPage 3 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.