Jiangsu Pacific Precision historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.830 | 9.530 | 8.780 | 9.110 | 9.029 | 17,579,457 |
| 2024-10-29 | 9.190 | 9.370 | 8.910 | 8.930 | 8.851 | 20,277,542 |
| 2024-10-28 | 8.970 | 9.100 | 8.860 | 9.100 | 9.019 | 13,590,263 |
| 2024-10-25 | 8.770 | 8.950 | 8.720 | 8.940 | 8.861 | 16,757,060 |
| 2024-10-24 | 8.670 | 8.880 | 8.640 | 8.810 | 8.732 | 13,147,449 |
| 2024-10-23 | 8.600 | 8.750 | 8.530 | 8.640 | 8.563 | 12,037,974 |
| 2024-10-22 | 8.520 | 8.650 | 8.460 | 8.620 | 8.543 | 14,852,221 |
| 2024-10-21 | 8.690 | 8.820 | 8.550 | 8.730 | 8.652 | 12,048,378 |
| 2024-10-18 | 8.240 | 8.740 | 8.240 | 8.580 | 8.504 | 10,797,380 |
| 2024-10-17 | 8.470 | 8.550 | 8.270 | 8.290 | 8.216 | 7,359,109 |
| 2024-10-16 | 8.310 | 8.430 | 8.250 | 8.370 | 8.296 | 6,917,813 |
| 2024-10-15 | 8.570 | 8.670 | 8.400 | 8.430 | 8.355 | 7,340,902 |
| 2024-10-14 | 8.530 | 8.620 | 8.250 | 8.620 | 8.543 | 8,240,874 |
| 2024-10-11 | 8.990 | 9.000 | 8.320 | 8.470 | 8.395 | 10,179,300 |
| 2024-10-10 | 9.130 | 9.250 | 8.860 | 8.940 | 8.861 | 11,391,915 |
| 2024-10-09 | 9.670 | 9.690 | 8.850 | 8.980 | 8.900 | 21,272,319 |
| 2024-10-08 | 10.700 | 10.790 | 9.230 | 10.020 | 9.931 | 34,543,081 |
| 2024-09-30 | 8.360 | 9.250 | 8.240 | 9.120 | 9.039 | 23,227,019 |
| 2024-09-27 | 7.800 | 8.190 | 7.790 | 8.080 | 7.949 | 11,752,895 |
| 2024-09-26 | 7.360 | 7.700 | 7.360 | 7.690 | 7.565 | 6,614,349 |
| 2024-09-25 | 7.390 | 7.560 | 7.360 | 7.400 | 7.280 | 7,264,303 |
| 2024-09-24 | 7.110 | 7.310 | 7.060 | 7.300 | 7.181 | 5,534,600 |
| 2024-09-23 | 7.010 | 7.100 | 6.980 | 7.060 | 6.945 | 2,144,200 |
| 2024-09-20 | 7.130 | 7.130 | 7.010 | 7.070 | 6.955 | 2,757,881 |
| 2024-09-19 | 6.920 | 7.170 | 6.920 | 7.120 | 7.004 | 4,102,400 |
| 2024-09-18 | 6.880 | 6.930 | 6.710 | 6.920 | 6.808 | 3,260,100 |
| 2024-09-13 | 7.030 | 7.060 | 6.880 | 6.880 | 6.768 | 3,777,800 |
| 2024-09-12 | 7.100 | 7.170 | 7.030 | 7.030 | 6.916 | 4,178,600 |
| 2024-09-11 | 7.160 | 7.180 | 7.070 | 7.100 | 6.985 | 1,988,800 |
| 2024-09-10 | 7.130 | 7.200 | 6.970 | 7.160 | 7.044 | 3,570,100 |
| 2024-09-09 | 7.070 | 7.160 | 7.030 | 7.100 | 6.985 | 2,937,500 |
| 2024-09-06 | 7.310 | 7.320 | 7.100 | 7.110 | 6.995 | 3,276,300 |
| 2024-09-05 | 7.230 | 7.340 | 7.230 | 7.310 | 7.191 | 3,218,441 |
| 2024-09-04 | 7.170 | 7.280 | 7.130 | 7.230 | 7.113 | 3,478,453 |
| 2024-09-03 | 7.080 | 7.230 | 7.040 | 7.200 | 7.083 | 3,086,760 |
| 2024-09-02 | 7.200 | 7.270 | 7.080 | 7.080 | 6.965 | 3,873,200 |
| 2024-08-30 | 7.190 | 7.380 | 7.110 | 7.260 | 7.142 | 5,740,800 |
| 2024-08-29 | 6.930 | 7.200 | 6.890 | 7.190 | 7.073 | 5,889,991 |
| 2024-08-28 | 6.900 | 7.080 | 6.850 | 6.950 | 6.837 | 5,476,541 |
| 2024-08-27 | 7.140 | 7.140 | 6.850 | 6.900 | 6.788 | 9,458,891 |
| 2024-08-26 | 7.230 | 7.400 | 7.210 | 7.300 | 7.181 | 3,803,600 |
| 2024-08-23 | 7.250 | 7.310 | 7.170 | 7.220 | 7.103 | 3,382,300 |
| 2024-08-22 | 7.470 | 7.510 | 7.240 | 7.250 | 7.132 | 4,213,000 |
| 2024-08-21 | 7.310 | 7.530 | 7.310 | 7.480 | 7.359 | 4,328,600 |
| 2024-08-20 | 7.550 | 7.580 | 7.350 | 7.390 | 7.270 | 4,388,800 |
| 2024-08-19 | 7.630 | 7.760 | 7.550 | 7.590 | 7.467 | 4,369,380 |
| 2024-08-16 | 7.620 | 7.710 | 7.590 | 7.660 | 7.536 | 3,381,005 |
| 2024-08-15 | 7.480 | 7.660 | 7.420 | 7.600 | 7.477 | 3,656,000 |
| 2024-08-14 | 7.560 | 7.590 | 7.480 | 7.500 | 7.378 | 2,558,850 |
| 2024-08-13 | 7.500 | 7.570 | 7.450 | 7.560 | 7.437 | 2,286,600 |
| 2024-08-12 | 7.610 | 7.650 | 7.490 | 7.500 | 7.378 | 3,094,400 |
| 2024-08-09 | 7.640 | 7.780 | 7.600 | 7.600 | 7.477 | 3,241,800 |
| 2024-08-08 | 7.700 | 7.700 | 7.550 | 7.630 | 7.506 | 3,487,000 |
| 2024-08-07 | 7.690 | 7.770 | 7.660 | 7.710 | 7.585 | 3,596,400 |
| 2024-08-06 | 7.680 | 7.770 | 7.590 | 7.710 | 7.585 | 3,583,100 |
| 2024-08-05 | 7.780 | 7.950 | 7.580 | 7.590 | 7.467 | 4,625,500 |
| 2024-08-02 | 7.950 | 8.050 | 7.830 | 7.840 | 7.713 | 4,811,441 |
| 2024-08-01 | 7.960 | 8.080 | 7.960 | 7.990 | 7.860 | 5,060,641 |
| 2024-07-31 | 7.600 | 7.970 | 7.600 | 7.960 | 7.831 | 5,854,000 |
| 2024-07-30 | 7.500 | 7.690 | 7.500 | 7.640 | 7.516 | 3,370,441 |
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.