Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.190	14.210	13.910	14.040	13.957	22,167,121
2025-07-24	14.010	14.360	14.010	14.190	14.106	31,467,006
2025-07-23	14.010	14.220	13.800	14.010	13.927	32,367,330
2025-07-22	14.170	14.740	14.070	14.160	14.076	48,235,083
2025-07-21	13.850	14.490	13.760	14.310	14.225	55,525,324
2025-07-18	14.000	14.010	13.700	13.760	13.678	26,483,279
2025-07-17	13.910	14.180	13.600	14.000	13.917	48,788,849
2025-07-16	12.880	14.780	12.870	13.980	13.897	79,059,072
2025-07-15	12.760	12.880	12.560	12.850	12.774	20,600,720
2025-07-14	12.520	12.950	12.520	12.830	12.754	23,413,836
2025-07-11	12.400	12.700	12.300	12.540	12.466	17,070,118
2025-07-10	12.650	12.730	12.380	12.460	12.386	22,283,398
2025-07-09	12.990	13.180	12.750	12.780	12.704	23,907,977
2025-07-08	12.690	12.870	12.630	12.820	12.744	16,590,291
2025-07-07	12.650	12.750	12.480	12.700	12.625	16,130,217
2025-07-04	13.190	13.260	12.830	12.970	12.893	18,634,020
2025-07-03	13.380	13.540	13.290	13.340	13.261	10,082,076
2025-07-02	13.530	13.610	13.270	13.400	13.320	12,479,868
2025-07-01	13.820	13.850	13.520	13.620	13.539	13,024,248
2025-06-30	13.620	14.100	13.530	13.820	13.738	20,176,952
2025-06-27	14.210	14.380	13.650	13.680	13.599	19,666,637
2025-06-26	13.810	14.010	13.630	13.640	13.559	23,446,341
2025-06-25	13.400	14.120	13.370	13.910	13.827	37,631,266
2025-06-24	12.720	13.520	12.720	13.450	13.370	30,884,087
2025-06-23	12.310	12.660	12.260	12.650	12.575	10,625,895
2025-06-20	12.690	12.840	12.410	12.430	12.356	15,412,975
2025-06-19	12.890	13.190	12.710	12.770	12.694	20,662,117
2025-06-18	12.970	13.000	12.750	12.940	12.863	10,883,795
2025-06-17	13.000	13.110	12.880	13.000	12.923	11,823,891
2025-06-16	12.780	13.090	12.770	13.000	12.923	12,298,283
2025-06-13	13.220	13.280	12.840	12.880	12.804	20,550,233
2025-06-12	13.300	13.550	13.180	13.300	13.221	13,244,516
2025-06-11	13.400	13.580	13.380	13.470	13.350	14,312,361
2025-06-10	13.750	13.840	13.100	13.400	13.281	25,633,139
2025-06-09	13.590	13.980	13.580	13.740	13.618	21,866,406
2025-06-06	14.060	14.070	13.460	13.570	13.449	20,484,800
2025-06-05	13.600	14.050	13.290	13.890	13.767	29,224,488
2025-06-04	14.020	14.150	13.570	13.650	13.529	24,660,801
2025-06-03	13.700	13.990	13.570	13.800	13.677	19,580,199
2025-05-30	14.220	14.270	13.770	13.930	13.806	27,553,660
2025-05-29	14.320	14.780	14.250	14.300	14.173	30,294,664
2025-05-28	14.890	15.050	14.240	14.320	14.193	37,076,181
2025-05-27	15.240	15.280	14.520	14.810	14.678	29,632,434
2025-05-26	14.720	15.460	14.410	15.200	15.065	43,662,013
2025-05-23	15.020	15.040	14.670	14.890	14.758	43,347,719
2025-05-22	15.040	15.240	14.700	14.760	14.629	38,619,853
2025-05-21	15.790	15.870	15.000	15.090	14.956	51,746,006
2025-05-20	16.050	16.160	15.330	15.790	15.650	61,202,356
2025-05-19	16.220	16.390	15.230	15.860	15.719	102,219,482
2025-05-16	14.620	17.980	14.550	16.820	16.671	131,174,190
2025-05-15	14.360	15.190	14.060	14.980	14.847	68,295,651
2025-05-14	14.570	14.610	14.100	14.280	14.153	29,342,444
2025-05-13	14.950	15.070	14.480	14.520	14.391	36,455,074
2025-05-12	14.850	15.640	14.750	14.960	14.827	62,257,735
2025-05-09	14.760	15.040	13.880	14.200	14.074	58,057,148
2025-05-08	13.700	15.150	13.580	14.900	14.768	74,289,942
2025-05-07	13.830	14.060	13.550	13.760	13.638	39,169,340
2025-05-06	13.530	13.960	13.270	13.830	13.707	48,984,632
2025-04-30	11.960	13.820	11.840	13.320	13.202	52,823,108
2025-04-29	11.550	12.090	11.460	11.970	11.864	22,242,207

← NewerPage 6 of 21 · 1,219 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.