Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.200	16.520	15.640	16.480	16.258	1,577,200
2024-01-24	15.730	15.980	15.170	15.860	15.647	1,829,100
2024-01-23	15.820	16.000	15.310	15.600	15.390	1,849,500
2024-01-22	16.930	17.250	15.600	15.700	15.489	1,974,700
2024-01-19	17.210	17.360	16.830	16.830	16.604	1,216,400
2024-01-18	17.310	17.530	16.660	17.200	16.969	2,018,900
2024-01-17	18.200	18.200	17.300	17.310	17.077	1,059,300
2024-01-16	18.020	18.200	17.700	17.990	17.748	1,434,600
2024-01-15	18.190	18.300	17.800	18.020	17.778	1,191,200
2024-01-12	18.500	18.600	18.230	18.240	17.995	962,100
2024-01-11	17.980	18.500	17.890	18.480	18.231	1,300,500
2024-01-10	18.480	18.530	18.000	18.010	17.768	1,522,600
2024-01-09	18.360	19.000	18.070	18.480	18.231	2,494,900
2024-01-08	18.440	18.640	18.050	18.060	17.817	1,120,800
2024-01-05	18.810	19.060	18.310	18.440	18.192	1,293,200
2024-01-04	18.940	19.010	18.710	18.790	18.537	935,700
2024-01-03	19.000	19.180	18.690	18.950	18.695	1,493,500
2024-01-02	19.000	19.310	19.000	19.080	18.823	1,397,700
2023-12-29	18.830	19.280	18.680	19.150	18.892	1,953,100
2023-12-28	18.000	18.970	17.850	18.830	18.577	2,885,400
2023-12-27	18.030	18.080	17.650	17.970	17.728	1,278,600
2023-12-26	18.190	18.190	17.660	17.690	17.452	1,571,700
2023-12-25	18.180	18.450	18.000	18.220	17.975	1,264,700
2023-12-22	18.750	18.840	18.170	18.180	17.935	1,757,200
2023-12-21	18.520	18.740	18.000	18.620	18.370	1,786,700
2023-12-20	18.580	19.050	18.480	18.530	18.281	1,994,500
2023-12-19	18.350	18.730	18.240	18.560	18.310	1,443,200
2023-12-18	18.590	18.720	18.300	18.350	18.103	1,378,600
2023-12-15	18.900	19.060	18.560	18.630	18.379	1,668,100
2023-12-14	19.080	19.410	18.860	18.900	18.646	2,542,500
2023-12-13	19.040	19.640	18.800	19.180	18.922	3,687,100
2023-12-12	19.310	19.310	18.910	19.000	18.744	1,634,800
2023-12-11	18.790	19.300	18.540	19.210	18.952	2,564,700
2023-12-08	18.880	19.390	18.800	18.810	18.557	2,083,200
2023-12-07	19.400	19.400	18.880	19.030	18.774	2,040,900
2023-12-06	19.190	19.700	19.100	19.280	19.021	2,006,000
2023-12-05	19.690	19.710	19.160	19.160	18.902	2,374,700
2023-12-04	19.530	19.980	19.350	19.790	19.524	3,464,500
2023-12-01	19.720	19.900	19.240	19.560	19.297	5,505,400
2023-11-30	20.250	21.350	19.670	19.960	19.691	8,048,264
2023-11-29	19.800	20.520	19.750	19.830	19.563	4,871,500
2023-11-28	19.390	19.970	19.340	19.740	19.474	2,715,500
2023-11-27	19.550	19.630	19.190	19.400	19.139	2,806,900
2023-11-24	20.100	20.100	19.350	19.400	19.139	3,405,500
2023-11-23	20.000	20.340	19.850	20.100	19.830	3,126,600
2023-11-22	20.700	20.970	19.950	20.060	19.790	5,780,000
2023-11-21	21.430	21.470	20.770	20.910	20.629	7,511,600
2023-11-20	20.950	21.870	20.870	21.760	21.467	9,862,800
2023-11-17	20.690	20.900	20.660	20.860	20.579	3,224,700
2023-11-16	21.200	21.290	20.740	20.770	20.491	4,413,800
2023-11-15	21.190	21.350	20.780	21.190	20.905	6,134,400
2023-11-14	20.750	21.140	20.560	21.070	20.787	6,016,815
2023-11-13	20.650	21.070	20.590	20.830	20.550	5,312,660
2023-11-10	20.990	21.430	20.380	20.650	20.372	7,400,500
2023-11-09	20.590	21.170	20.460	21.090	20.806	10,148,200
2023-11-08	20.850	20.920	20.420	20.660	20.382	5,133,100
2023-11-07	20.690	20.920	20.330	20.830	20.550	7,451,793
2023-11-06	20.180	20.950	19.960	20.950	20.668	11,370,030
2023-11-03	19.890	21.650	19.600	20.770	20.491	15,643,460
2023-11-02	19.280	19.550	19.020	19.050	18.794	1,492,400

← NewerPage 12 of 21 · 1,212 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.