Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.750	13.940	13.670	13.930	13.881	23,223,471
2025-10-24	13.660	13.800	13.520	13.620	13.572	23,804,784
2025-10-23	13.610	13.660	13.230	13.570	13.522	14,733,210
2025-10-22	13.600	13.760	13.400	13.450	13.403	14,476,570
2025-10-21	13.470	13.680	13.380	13.650	13.602	9,996,179
2025-10-20	13.530	13.750	13.350	13.470	13.423	12,567,478
2025-10-17	13.860	13.910	13.350	13.380	13.333	15,484,903
2025-10-16	14.220	14.280	13.850	13.900	13.851	15,271,102
2025-10-15	14.010	14.420	13.880	14.370	14.285	14,979,610
2025-10-14	14.650	14.710	13.900	13.980	13.897	21,358,216
2025-10-13	14.260	14.570	13.920	14.560	14.474	21,485,115
2025-10-10	15.390	15.700	14.890	14.980	14.891	20,927,614
2025-10-09	15.590	15.640	15.200	15.380	15.289	19,984,446
2025-09-30	16.020	16.080	15.570	15.590	15.497	23,745,553
2025-09-29	15.690	16.220	15.550	16.090	15.995	21,796,232
2025-09-26	15.900	16.180	15.550	15.640	15.547	20,850,473
2025-09-25	16.510	16.860	15.890	16.070	15.975	32,021,472
2025-09-24	16.260	16.610	15.890	16.530	16.432	26,134,586
2025-09-23	16.870	17.330	16.110	16.480	16.382	37,023,581
2025-09-22	16.160	17.370	16.010	16.980	16.879	47,602,790
2025-09-19	16.390	16.500	15.890	15.980	15.885	38,710,838
2025-09-18	17.380	17.970	16.350	16.600	16.501	63,617,745
2025-09-17	17.380	17.890	16.810	17.010	16.909	59,346,869
2025-09-16	15.600	17.760	15.600	17.370	17.267	93,876,337
2025-09-15	15.080	15.870	15.010	15.440	15.348	43,191,590
2025-09-12	15.380	15.380	14.980	14.980	14.891	27,754,852
2025-09-11	15.160	15.420	14.920	15.380	15.289	30,620,698
2025-09-10	15.250	15.500	15.030	15.220	15.130	35,424,473
2025-09-09	14.870	15.560	14.660	15.370	15.279	60,117,585
2025-09-08	14.050	15.100	14.050	14.900	14.812	53,978,227
2025-09-05	13.520	14.250	13.420	14.180	14.096	31,547,163
2025-09-04	14.030	14.190	13.280	13.510	13.430	32,097,684
2025-09-03	14.820	15.180	13.950	14.110	14.026	36,837,394
2025-09-02	14.120	15.000	13.320	14.810	14.722	63,713,813
2025-09-01	14.550	14.780	14.180	14.280	14.195	32,380,709
2025-08-29	13.760	14.850	13.550	14.530	14.444	52,484,813
2025-08-28	13.900	14.060	13.300	13.830	13.748	31,785,212
2025-08-27	14.650	14.900	13.910	13.920	13.837	36,700,841
2025-08-26	14.590	14.770	14.310	14.600	14.513	30,030,121
2025-08-25	14.700	15.330	14.650	14.890	14.802	36,020,875
2025-08-22	14.630	14.810	14.570	14.750	14.662	24,834,052
2025-08-21	15.200	15.230	14.630	14.730	14.643	32,506,550
2025-08-20	15.150	15.350	14.970	15.200	15.110	30,360,179
2025-08-19	14.810	15.400	14.500	15.230	15.140	47,385,502
2025-08-18	15.100	15.230	14.790	14.890	14.802	43,943,990
2025-08-15	14.210	14.950	14.210	14.840	14.752	41,968,648
2025-08-14	14.600	14.780	13.960	14.310	14.225	43,534,623
2025-08-13	14.230	14.640	14.170	14.600	14.513	36,957,963
2025-08-12	14.340	14.380	14.100	14.190	14.106	18,397,757
2025-08-11	14.180	14.500	14.180	14.340	14.255	22,249,512
2025-08-08	14.370	14.450	14.150	14.180	14.096	21,439,926
2025-08-07	14.530	14.540	14.220	14.410	14.324	27,698,833
2025-08-06	14.190	14.610	14.100	14.540	14.454	38,509,181
2025-08-05	14.240	14.290	14.030	14.150	14.066	23,711,035
2025-08-04	13.500	14.190	13.430	14.180	14.096	33,306,259
2025-08-01	13.530	13.890	13.450	13.610	13.529	16,848,245
2025-07-31	13.620	13.910	13.510	13.550	13.470	18,040,932
2025-07-30	13.810	13.830	13.510	13.710	13.629	19,924,210
2025-07-29	14.000	14.040	13.700	13.860	13.778	23,466,389
2025-07-28	14.200	14.350	14.050	14.110	14.026	22,317,973

← NewerPage 5 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.