Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.860	11.890	11.540	11.660	11.556	16,098,230
2025-04-25	11.930	12.090	11.750	11.930	11.824	21,320,215
2025-04-24	12.110	12.300	11.840	11.890	11.784	32,542,830
2025-04-23	11.410	12.480	11.410	12.200	12.092	47,861,375
2025-04-22	11.590	11.640	11.200	11.210	11.110	21,049,053
2025-04-21	11.100	11.610	10.910	11.600	11.497	23,384,045
2025-04-18	11.250	11.480	11.130	11.340	11.239	13,457,762
2025-04-17	11.130	11.450	11.130	11.230	11.130	17,135,529
2025-04-16	11.780	11.810	11.100	11.240	11.140	21,179,408
2025-04-15	11.710	11.950	11.510	11.760	11.656	22,265,700
2025-04-14	11.880	11.990	11.590	11.690	11.586	25,658,600
2025-04-11	11.010	11.780	10.950	11.530	11.428	31,281,896
2025-04-10	11.390	11.850	11.070	11.110	11.011	43,911,362
2025-04-09	9.960	10.750	9.020	10.590	10.496	43,933,893
2025-04-08	10.380	10.710	9.920	10.330	10.238	37,432,927
2025-04-07	11.400	11.640	10.260	10.260	10.169	36,367,157
2025-04-03	13.070	13.590	12.800	12.820	12.706	26,185,275
2025-04-02	13.250	13.740	13.160	13.450	13.330	21,006,141
2025-04-01	13.770	13.900	13.250	13.300	13.182	28,907,490
2025-03-31	14.520	14.550	12.910	13.850	13.727	52,809,460
2025-03-28	14.620	15.540	14.620	15.050	14.916	33,688,619
2025-03-27	15.470	15.530	14.800	14.810	14.678	37,465,546
2025-03-26	14.560	15.800	14.560	15.690	15.551	48,680,498
2025-03-25	14.800	15.580	14.760	14.860	14.728	42,553,461
2025-03-24	14.990	15.500	14.340	14.830	14.698	41,612,722
2025-03-21	16.310	16.380	15.160	15.360	15.224	51,693,393
2025-03-20	15.780	17.150	15.520	16.640	16.492	68,380,045
2025-03-19	16.180	16.280	15.530	15.930	15.788	50,564,360
2025-03-18	16.170	16.500	15.610	15.890	15.749	73,195,348
2025-03-17	14.600	15.980	14.150	15.680	15.541	69,469,001
2025-03-14	13.290	15.150	12.800	14.760	14.629	68,983,037
2025-03-13	14.000	14.580	12.980	13.330	13.212	49,304,507
2025-03-12	14.220	14.680	14.030	14.080	13.955	35,501,355
2025-03-11	14.020	14.540	13.870	14.180	14.054	45,457,177
2025-03-10	14.570	15.250	14.050	14.660	14.530	61,145,182
2025-03-07	14.290	14.740	14.060	14.570	14.441	55,435,432
2025-03-06	14.110	15.160	13.950	14.120	13.995	70,617,039
2025-03-05	12.900	14.380	12.800	14.250	14.123	56,377,260
2025-03-04	12.180	13.300	12.140	12.950	12.835	40,340,616
2025-03-03	12.520	12.770	12.180	12.300	12.191	32,017,203
2025-02-28	13.550	13.730	12.380	12.430	12.320	47,144,864
2025-02-27	14.250	14.430	13.520	13.800	13.677	56,312,021
2025-02-26	13.090	15.000	12.900	14.240	14.113	73,572,520
2025-02-25	12.730	13.510	12.490	13.030	12.914	46,358,643
2025-02-24	13.200	13.490	12.780	13.040	12.924	39,311,164
2025-02-21	12.870	13.880	12.870	13.320	13.202	57,381,038
2025-02-20	13.160	13.370	12.790	12.940	12.825	60,517,744
2025-02-19	11.820	13.780	11.820	13.270	13.152	80,050,041
2025-02-18	11.200	13.060	11.080	12.060	11.953	73,368,229
2025-02-17	10.980	11.420	10.970	11.260	11.160	42,186,047
2025-02-14	11.500	11.580	10.880	10.970	10.873	49,784,616
2025-02-13	12.500	12.550	11.500	11.510	11.408	92,683,235
2025-02-12	9.920	11.580	9.850	11.580	11.477	63,766,828
2025-02-11	9.670	9.720	9.570	9.650	9.564	8,979,700
2025-02-10	9.680	9.780	9.530	9.690	9.604	14,948,950
2025-02-07	9.880	9.930	9.590	9.710	9.624	17,955,800
2025-02-06	9.380	9.920	9.350	9.850	9.762	19,149,300
2025-02-05	9.350	9.470	9.260	9.380	9.297	8,132,164
2025-01-27	9.700	9.710	9.260	9.270	9.188	12,886,391
2025-01-24	9.450	9.760	9.450	9.700	9.614	13,463,191

← NewerPage 7 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.