Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.500	15.800	15.000	15.120	14.917	4,934,300
2024-04-29	15.000	16.900	14.900	15.640	15.430	6,057,800
2024-04-26	14.250	14.680	14.110	14.630	14.433	3,198,900
2024-04-25	13.980	14.480	13.970	14.340	14.147	2,300,500
2024-04-24	14.170	14.520	13.940	14.490	14.295	3,223,000
2024-04-23	13.300	14.340	13.300	14.040	13.851	3,656,300
2024-04-22	13.590	13.720	12.920	13.480	13.299	2,220,800
2024-04-19	13.910	13.970	13.420	13.610	13.427	2,488,800
2024-04-18	13.990	14.160	13.410	13.770	13.585	3,817,500
2024-04-17	12.400	14.000	12.380	13.990	13.802	5,438,800
2024-04-16	13.880	13.880	12.080	12.130	11.967	5,045,931
2024-04-15	15.300	15.450	13.940	14.190	13.999	3,761,700
2024-04-12	15.780	15.930	15.240	15.270	15.065	2,914,600
2024-04-11	16.300	16.360	15.710	15.800	15.587	3,747,613
2024-04-10	15.970	16.820	15.870	16.540	16.317	5,505,800
2024-04-09	15.720	16.100	15.510	15.850	15.637	2,049,700
2024-04-08	16.250	16.270	15.720	15.720	15.509	2,068,833
2024-04-03	16.700	16.810	16.000	16.240	16.022	2,771,100
2024-04-02	17.460	17.460	16.660	16.830	16.604	3,412,200
2024-04-01	17.310	17.460	17.110	17.370	17.136	3,259,900
2024-03-29	16.890	17.200	16.800	17.170	16.939	3,095,000
2024-03-28	16.310	17.060	16.160	16.840	16.613	3,561,300
2024-03-27	17.430	17.440	16.320	16.380	16.160	4,066,723
2024-03-26	17.160	17.590	16.520	17.590	17.353	4,886,843
2024-03-25	17.580	17.980	17.200	17.300	17.067	4,045,820
2024-03-22	18.010	18.180	17.610	17.680	17.442	4,855,490
2024-03-21	18.510	18.600	18.010	18.220	17.975	3,986,990
2024-03-20	18.480	18.850	18.140	18.410	18.162	5,383,423
2024-03-19	18.950	19.160	18.470	18.650	18.399	8,032,413
2024-03-18	18.410	19.250	18.160	19.230	18.971	11,100,810
2024-03-15	18.050	18.530	17.610	18.400	18.152	9,431,320
2024-03-14	18.510	19.350	17.500	18.040	17.797	12,994,910
2024-03-13	18.800	20.390	18.610	18.980	18.725	17,702,289
2024-03-12	18.070	19.310	17.570	19.290	19.030	15,782,580
2024-03-11	18.110	18.660	17.770	18.490	18.241	13,516,030
2024-03-08	17.370	19.250	16.870	19.100	18.843	22,711,109
2024-03-07	15.710	18.180	15.710	18.180	17.935	16,043,730
2024-03-06	14.260	15.500	14.240	15.150	14.946	7,905,031
2024-03-05	14.680	14.830	14.130	14.190	13.999	4,219,100
2024-03-04	14.750	14.900	14.200	14.900	14.700	5,675,900
2024-03-01	14.570	14.890	14.310	14.690	14.492	5,818,700
2024-02-29	13.390	14.620	13.120	14.570	14.374	6,703,209
2024-02-28	15.460	15.940	13.500	13.710	13.526	10,315,340
2024-02-27	15.010	15.970	14.680	15.810	15.597	9,591,145
2024-02-26	15.360	16.380	14.800	15.010	14.808	11,657,690
2024-02-23	13.480	14.840	13.460	14.580	14.384	8,064,200
2024-02-22	12.920	13.580	12.630	13.560	13.378	6,096,700
2024-02-21	12.230	14.690	12.100	13.110	12.934	8,108,009
2024-02-20	11.630	12.510	11.450	12.330	12.164	4,834,531
2024-02-19	11.230	11.880	11.200	11.760	11.602	4,643,200
2024-02-08	9.770	11.230	9.480	11.220	11.069	6,087,500
2024-02-07	11.360	11.360	10.090	10.190	10.053	6,010,690
2024-02-06	11.290	12.020	10.520	11.560	11.405	5,187,500
2024-02-05	13.000	13.070	10.900	11.680	11.523	5,456,400
2024-02-02	14.150	14.480	12.600	13.150	12.973	3,165,700
2024-02-01	15.000	15.000	13.800	14.160	13.970	2,457,300
2024-01-31	15.230	15.390	14.000	14.300	14.108	2,092,100
2024-01-30	16.000	16.200	15.200	15.210	15.005	1,528,250
2024-01-29	16.530	16.530	15.660	15.840	15.627	1,917,300
2024-01-26	16.550	16.760	16.320	16.410	16.189	1,324,100

← NewerPage 11 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.