Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.720	13.980	13.590	13.870	13.790	3,254,120
2024-07-26	13.390	13.730	13.300	13.720	13.641	3,352,400
2024-07-25	13.210	13.510	13.000	13.230	13.154	2,657,100
2024-07-24	13.190	13.520	13.160	13.250	13.174	2,856,690
2024-07-23	14.000	14.250	13.420	13.500	13.422	3,891,690
2024-07-22	13.710	13.860	13.610	13.810	13.731	2,875,100
2024-07-19	13.490	13.870	13.320	13.710	13.631	3,622,100
2024-07-18	13.200	13.660	13.120	13.500	13.422	3,645,990
2024-07-17	14.300	14.370	13.400	13.570	13.492	5,956,100
2024-07-16	14.200	14.520	13.770	14.460	14.377	6,139,600
2024-07-15	15.010	15.050	14.150	14.300	14.218	8,079,400
2024-07-12	15.960	16.030	15.300	15.400	15.312	9,477,207
2024-07-11	15.550	16.040	15.110	16.020	15.928	13,414,800
2024-07-10	15.160	16.100	15.110	15.320	15.232	13,694,880
2024-07-09	15.330	15.650	14.500	15.580	15.490	15,907,240
2024-07-08	15.020	16.180	14.900	15.550	15.461	17,729,359
2024-07-05	17.000	18.280	15.900	16.700	16.604	25,008,230
2024-07-04	13.380	15.820	13.250	15.820	15.729	15,810,250
2024-07-03	13.710	13.900	13.160	13.180	13.104	1,882,300
2024-07-02	13.850	14.770	13.530	13.630	13.552	2,786,850
2024-07-01	13.650	13.720	13.020	13.660	13.582	2,165,300
2024-06-28	13.690	13.810	13.350	13.520	13.442	1,740,350
2024-06-27	13.760	14.100	13.510	13.590	13.512	1,798,050
2024-06-26	13.120	13.800	12.870	13.770	13.691	2,467,600
2024-06-25	12.950	13.450	12.870	13.080	13.005	1,716,800
2024-06-24	13.660	14.000	12.770	12.840	12.766	1,745,400
2024-06-21	13.730	13.730	13.260	13.660	13.582	1,462,500
2024-06-20	14.200	14.250	13.690	13.720	13.641	1,533,200
2024-06-19	14.250	14.520	14.120	14.130	14.049	1,587,400
2024-06-18	13.980	14.380	13.880	14.270	14.188	2,365,620
2024-06-17	13.750	13.880	13.630	13.710	13.631	1,015,500
2024-06-14	14.000	14.060	13.710	13.820	13.741	1,478,900
2024-06-13	13.910	14.610	13.760	14.110	14.029	2,487,900
2024-06-12	13.500	14.160	13.430	13.910	13.830	1,791,600
2024-06-11	13.170	13.530	12.970	13.490	13.413	1,806,400
2024-06-07	13.010	13.570	13.010	13.410	13.333	2,537,000
2024-06-06	13.960	14.020	12.650	12.900	12.726	3,307,947
2024-06-05	14.130	14.370	13.580	13.820	13.634	2,260,933
2024-06-04	15.110	15.110	14.080	14.330	14.137	3,800,400
2024-06-03	15.080	15.780	14.940	15.100	14.897	4,785,933
2024-05-31	14.570	15.260	14.570	15.110	14.907	3,104,500
2024-05-30	14.720	14.820	14.500	14.560	14.364	1,166,000
2024-05-29	14.500	14.790	14.430	14.720	14.522	1,260,100
2024-05-28	14.500	14.760	14.360	14.630	14.433	1,201,900
2024-05-27	14.510	14.650	14.170	14.610	14.413	1,338,500
2024-05-24	14.770	14.890	14.430	14.460	14.265	1,293,200
2024-05-23	15.030	15.040	14.630	14.700	14.502	1,553,300
2024-05-22	15.080	15.150	14.780	15.040	14.838	1,322,300
2024-05-21	15.230	15.420	14.800	14.900	14.700	1,784,300
2024-05-20	15.290	15.320	15.070	15.220	15.015	1,712,000
2024-05-17	14.960	15.230	14.860	15.210	15.005	1,754,900
2024-05-16	14.810	15.140	14.810	14.960	14.759	1,427,100
2024-05-15	15.000	15.180	14.780	14.810	14.611	1,650,900
2024-05-14	14.750	15.470	14.750	15.040	14.838	2,324,000
2024-05-13	15.530	15.560	14.700	14.730	14.532	3,597,200
2024-05-10	15.610	15.950	15.150	15.780	15.568	4,534,200
2024-05-09	15.100	15.520	15.100	15.450	15.242	2,074,600
2024-05-08	15.400	15.480	15.080	15.100	14.897	2,236,300
2024-05-07	15.300	15.630	15.200	15.590	15.380	3,101,500
2024-05-06	15.610	15.700	15.170	15.320	15.114	2,386,300

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.0500 CNY
2025-05-29	0.0500 CNY
2024-06-07	0.1000 CNY
2023-06-02	0.1200 CNY
2022-05-27	0.2000 CNY
2021-06-24	0.1000 CNY
2020-06-16	0.0800 CNY
2019-06-17	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.