Jiangsu Pacific Precision historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	9.650	9.710	9.460	9.510	9.426	12,167,410
2025-01-22	9.680	9.690	9.510	9.590	9.505	12,218,900
2025-01-21	9.180	9.730	9.140	9.680	9.594	24,222,400
2025-01-20	9.120	9.300	9.100	9.160	9.079	8,963,601
2025-01-17	9.180	9.260	9.050	9.060	8.980	7,305,400
2025-01-16	9.330	9.350	9.110	9.220	9.138	8,393,702
2025-01-15	9.280	9.350	9.200	9.290	9.207	8,101,729
2025-01-14	8.780	9.280	8.720	9.280	9.198	15,508,922
2025-01-13	8.500	8.950	8.500	8.770	8.692	8,235,516
2025-01-10	8.710	9.040	8.670	8.690	8.613	9,434,945
2025-01-09	8.710	8.930	8.680	8.800	8.722	8,568,886
2025-01-08	8.570	8.950	8.230	8.820	8.742	11,491,700
2025-01-07	8.570	8.570	8.330	8.570	8.494	5,548,000
2025-01-06	8.510	8.620	8.310	8.460	8.385	4,864,150
2025-01-03	8.810	8.850	8.440	8.470	8.395	7,342,148
2025-01-02	8.880	9.040	8.600	8.710	8.633	7,559,058
2024-12-31	9.190	9.230	8.880	8.910	8.831	7,683,692
2024-12-30	9.230	9.300	9.050	9.170	9.089	5,473,077
2024-12-27	9.390	9.500	9.230	9.290	9.207	7,648,900
2024-12-26	8.990	9.570	8.930	9.380	9.297	10,925,100
2024-12-25	9.040	9.080	8.770	9.010	8.930	6,636,100
2024-12-24	8.920	9.170	8.910	9.030	8.950	7,515,064
2024-12-23	9.340	9.350	8.820	8.830	8.752	11,293,750
2024-12-20	9.150	9.400	9.120	9.290	9.207	7,547,350
2024-12-19	9.080	9.190	9.050	9.160	9.079	8,422,350
2024-12-18	9.280	9.380	9.170	9.220	9.138	7,417,800
2024-12-17	9.690	9.760	9.220	9.280	9.198	10,607,902
2024-12-16	9.800	9.900	9.660	9.720	9.634	7,856,408
2024-12-13	10.110	10.210	9.840	9.850	9.762	11,105,500
2024-12-12	10.180	10.320	10.040	10.210	10.119	14,479,905
2024-12-11	10.060	10.230	9.990	10.220	10.129	14,015,355
2024-12-10	10.290	10.370	10.080	10.120	10.030	23,927,960
2024-12-09	9.910	10.160	9.900	10.040	9.951	13,483,874
2024-12-06	10.150	10.200	9.890	10.020	9.931	18,463,030
2024-12-05	10.080	10.400	10.010	10.240	10.149	22,130,386
2024-12-04	9.940	10.320	9.820	10.080	9.990	28,462,048
2024-12-03	10.020	10.200	9.920	9.950	9.862	22,675,329
2024-12-02	9.800	10.100	9.720	10.040	9.951	32,027,882
2024-11-29	9.190	9.660	9.020	9.570	9.485	19,889,461
2024-11-28	9.080	9.490	9.020	9.210	9.128	13,253,346
2024-11-27	8.870	9.090	8.670	9.070	8.989	7,888,532
2024-11-26	9.110	9.140	8.920	8.950	8.870	6,858,580
2024-11-25	9.040	9.170	8.910	9.110	9.029	7,825,900
2024-11-22	9.370	9.460	8.970	9.020	8.940	10,580,941
2024-11-21	9.520	9.570	9.310	9.450	9.366	9,851,400
2024-11-20	9.140	9.580	9.090	9.570	9.485	17,316,077
2024-11-19	8.820	9.180	8.820	9.150	9.069	10,015,613
2024-11-18	9.020	9.140	8.760	8.820	8.742	8,245,650
2024-11-15	9.170	9.300	8.980	9.000	8.920	8,664,900
2024-11-14	9.480	9.540	9.150	9.190	9.108	7,989,267
2024-11-13	9.580	9.620	9.280	9.490	9.406	10,358,900
2024-11-12	9.790	9.860	9.530	9.590	9.505	15,173,260
2024-11-11	9.540	9.770	9.460	9.770	9.683	14,624,854
2024-11-08	9.750	9.810	9.530	9.540	9.455	15,749,877
2024-11-07	9.540	9.700	9.420	9.680	9.594	16,813,313
2024-11-06	9.780	9.900	9.470	9.540	9.455	30,683,948
2024-11-05	9.000	9.450	8.910	9.400	9.316	22,274,530
2024-11-04	8.650	9.060	8.620	8.970	8.890	10,544,400
2024-11-01	9.060	9.100	8.640	8.650	8.573	12,301,430
2024-10-31	9.030	9.140	8.970	9.100	9.019	15,281,323

← NewerPage 8 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.