Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	19.390	19.580	19.200	19.360	19.100	1,592,400
2023-10-31	19.690	19.800	19.080	19.310	19.050	2,359,700
2023-10-30	19.320	19.850	19.000	19.740	19.474	2,879,800
2023-10-27	19.540	19.700	19.130	19.520	19.257	3,044,725
2023-10-26	19.530	19.750	19.300	19.720	19.455	2,209,125
2023-10-25	19.470	20.110	19.470	19.720	19.455	2,400,600
2023-10-24	18.840	19.650	18.840	19.450	19.188	3,527,600
2023-10-23	19.090	19.350	18.600	18.700	18.448	2,363,600
2023-10-20	19.260	19.930	19.110	19.200	18.942	2,434,560
2023-10-19	19.450	19.780	19.290	19.310	19.050	1,849,260
2023-10-18	19.980	20.000	19.420	19.500	19.238	2,263,000
2023-10-17	20.170	20.220	19.740	20.000	19.731	2,306,600
2023-10-16	20.500	20.610	19.890	20.160	19.889	2,947,000
2023-10-13	20.590	20.870	20.300	20.390	20.116	2,897,300
2023-10-12	20.960	21.100	20.480	20.760	20.481	3,755,260
2023-10-11	20.860	21.650	20.460	21.130	20.846	5,752,500
2023-10-10	21.270	21.480	20.720	20.880	20.599	3,877,700
2023-10-09	21.530	21.770	21.200	21.340	21.053	3,568,400
2023-09-28	22.300	22.480	21.420	21.530	21.240	5,880,233
2023-09-27	22.300	22.950	22.000	22.020	21.724	8,607,700
2023-09-26	21.330	22.990	21.230	22.500	22.197	11,003,300
2023-09-25	21.320	22.150	21.320	21.530	21.240	5,525,100
2023-09-22	20.250	21.380	20.230	21.320	21.033	4,010,400
2023-09-21	20.250	20.960	20.250	20.480	20.204	2,399,400
2023-09-20	20.520	21.300	20.480	20.580	20.303	3,400,700
2023-09-19	21.200	21.220	20.600	20.620	20.343	3,002,900
2023-09-18	20.800	21.780	20.700	21.340	21.053	4,529,700
2023-09-15	21.200	21.400	20.800	20.900	20.619	3,232,200
2023-09-14	21.660	21.900	20.870	21.020	20.737	4,619,600
2023-09-13	22.400	22.650	21.500	21.860	21.566	5,737,900
2023-09-12	22.570	23.100	22.210	22.600	22.296	5,612,700
2023-09-11	22.280	23.230	21.880	22.500	22.197	5,995,900
2023-09-08	22.860	23.380	22.330	22.360	22.059	6,960,200
2023-09-07	23.470	23.600	22.470	22.690	22.385	8,070,100
2023-09-06	24.190	24.390	23.400	23.760	23.440	9,086,250
2023-09-05	25.000	25.660	24.270	24.400	24.072	11,348,700
2023-09-04	24.300	25.380	24.080	25.050	24.713	13,320,700
2023-09-01	24.310	24.990	23.400	24.570	24.239	14,573,700
2023-08-31	22.900	25.880	22.700	24.300	23.973	16,611,920
2023-08-30	23.620	24.600	22.710	23.140	22.829	14,017,100
2023-08-29	20.280	24.000	20.030	23.540	23.223	18,137,920
2023-08-28	25.100	25.470	20.410	20.760	20.481	16,259,600
2023-08-25	24.730	24.730	23.210	23.460	23.144	11,037,800
2023-08-24	25.000	25.350	24.140	25.170	24.831	15,060,320
2023-08-23	24.930	26.770	24.350	25.650	25.305	22,843,949
2023-08-22	23.060	26.400	22.500	25.590	25.246	22,239,381
2023-08-21	23.460	24.050	22.840	22.980	22.671	11,048,400
2023-08-18	23.390	24.960	23.170	23.880	23.559	19,332,740
2023-08-17	21.580	24.480	21.350	23.800	23.480	18,363,000
2023-08-16	21.640	21.930	21.260	21.350	21.063	3,024,501
2023-08-15	22.090	22.490	21.620	21.660	21.369	3,749,800
2023-08-14	21.770	22.280	21.360	22.090	21.793	4,074,503
2023-08-11	21.870	22.460	21.730	21.770	21.477	4,980,102
2023-08-10	22.150	22.490	21.700	21.850	21.556	5,343,203
2023-08-09	22.240	22.740	22.240	22.400	22.099	5,708,310
2023-08-08	23.370	23.700	22.180	22.370	22.069	9,878,903
2023-08-07	22.800	24.090	22.770	23.430	23.115	12,770,150
2023-08-04	22.200	23.290	22.160	22.770	22.464	9,075,700
2023-08-03	22.600	23.070	22.080	22.440	22.138	6,458,300
2023-08-02	22.220	23.130	21.960	22.950	22.641	9,074,200

← NewerPage 13 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.