Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.400	14.780	14.400	14.700	14.648	21,785,720
2026-01-20	14.520	14.760	14.320	14.530	14.479	18,915,437
2026-01-19	14.450	14.700	14.310	14.600	14.549	26,430,507
2026-01-16	14.070	14.450	14.030	14.390	14.340	27,467,483
2026-01-15	14.020	14.230	13.910	14.040	13.991	13,499,663
2026-01-14	14.300	14.480	13.940	14.130	14.080	26,505,281
2026-01-13	14.670	14.700	14.220	14.290	14.240	23,927,132
2026-01-12	14.580	14.740	14.390	14.630	14.579	31,196,649
2026-01-09	14.350	14.650	14.350	14.560	14.509	28,482,815
2026-01-08	14.140	14.400	14.110	14.310	14.260	17,369,276
2026-01-07	14.390	14.590	14.160	14.240	14.190	23,301,414
2026-01-06	14.280	14.440	14.210	14.430	14.379	22,175,628
2026-01-05	14.220	14.340	14.130	14.280	14.230	19,501,823
2025-12-31	14.360	14.640	14.140	14.320	14.270	24,274,749
2025-12-30	13.890	14.440	13.770	14.310	14.260	32,277,630
2025-12-29	13.900	14.140	13.850	14.000	13.951	21,554,683
2025-12-26	13.870	14.270	13.830	13.870	13.821	23,550,684
2025-12-25	13.880	13.990	13.700	13.870	13.821	22,228,468
2025-12-24	12.900	13.990	12.780	13.890	13.841	37,843,651
2025-12-23	13.050	13.060	12.770	12.790	12.745	12,153,951
2025-12-22	13.000	13.270	12.920	13.180	13.134	13,664,293
2025-12-19	12.670	13.040	12.670	12.850	12.805	11,554,300
2025-12-18	12.620	12.930	12.590	12.630	12.586	9,968,977
2025-12-17	12.690	12.840	12.440	12.730	12.685	11,762,849
2025-12-16	13.050	13.100	12.680	12.680	12.636	12,107,200
2025-12-15	13.240	13.430	13.040	13.060	13.014	13,871,200
2025-12-12	13.460	13.620	13.350	13.370	13.323	12,067,513
2025-12-11	13.700	13.830	13.400	13.440	13.393	14,654,585
2025-12-10	13.540	13.870	13.510	13.780	13.732	14,485,333
2025-12-09	13.810	13.820	13.610	13.610	13.562	17,673,323
2025-12-08	13.780	14.160	13.600	13.910	13.861	30,250,532
2025-12-05	13.420	13.890	13.360	13.710	13.662	32,725,140
2025-12-04	13.110	13.550	12.990	13.550	13.502	35,126,942
2025-12-03	12.900	12.970	12.760	12.780	12.735	6,148,757
2025-12-02	13.100	13.100	12.890	12.930	12.885	7,609,886
2025-12-01	12.990	13.210	12.960	13.120	13.074	9,926,232
2025-11-28	12.900	13.020	12.760	13.010	12.964	9,283,234
2025-11-27	12.880	12.960	12.800	12.920	12.875	6,883,679
2025-11-26	12.850	13.010	12.790	12.820	12.775	8,251,763
2025-11-25	12.830	12.980	12.780	12.900	12.855	10,141,002
2025-11-24	12.720	12.770	12.550	12.760	12.715	8,802,977
2025-11-21	12.540	12.850	12.260	12.650	12.606	18,837,182
2025-11-20	12.890	12.910	12.570	12.640	12.596	8,659,158
2025-11-19	12.930	13.000	12.750	12.800	12.755	8,944,662
2025-11-18	13.050	13.050	12.910	12.940	12.895	7,980,200
2025-11-17	13.130	13.170	12.900	13.090	13.044	12,518,619
2025-11-14	13.130	13.270	13.100	13.130	13.084	7,879,140
2025-11-13	13.210	13.300	13.100	13.240	13.194	10,394,607
2025-11-12	13.330	13.370	13.100	13.200	13.154	9,918,367
2025-11-11	13.250	13.430	13.220	13.320	13.273	11,074,819
2025-11-10	13.220	13.240	13.140	13.220	13.174	10,738,620
2025-11-07	13.580	13.610	13.160	13.190	13.144	25,178,796
2025-11-06	13.450	13.780	13.310	13.680	13.632	20,222,399
2025-11-05	13.260	13.530	13.250	13.400	13.353	11,975,704
2025-11-04	13.760	13.780	13.370	13.450	13.403	14,613,735
2025-11-03	13.870	13.920	13.630	13.800	13.752	14,764,266
2025-10-31	13.610	13.990	13.610	13.840	13.791	17,445,393
2025-10-30	14.000	14.080	13.630	13.630	13.582	17,350,058
2025-10-29	13.880	14.000	13.790	13.950	13.901	15,049,825
2025-10-28	13.900	14.060	13.770	13.930	13.881	20,950,878

← NewerPage 4 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.