Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.080	13.120	12.780	12.950	12.689	915,700
2023-05-04	12.720	13.170	12.590	13.050	12.787	1,344,300
2023-04-28	12.540	12.910	12.510	12.850	12.591	1,080,500
2023-04-27	12.120	12.520	12.120	12.410	12.160	698,900
2023-04-26	12.060	12.490	12.030	12.310	12.062	1,034,800
2023-04-25	12.340	12.360	11.800	12.000	11.759	1,026,200
2023-04-24	12.390	12.620	12.110	12.380	12.131	1,285,600
2023-04-21	12.540	12.650	12.240	12.240	11.994	947,500
2023-04-20	12.820	12.820	12.500	12.540	12.288	813,800
2023-04-19	12.980	12.980	12.750	12.780	12.523	663,900
2023-04-18	13.180	13.180	12.830	12.880	12.621	925,400
2023-04-17	13.080	13.280	12.970	13.150	12.885	1,041,000
2023-04-14	13.080	13.140	12.900	12.970	12.709	923,700
2023-04-13	13.350	13.370	13.000	13.070	12.807	830,700
2023-04-12	13.250	13.400	13.120	13.240	12.974	806,700
2023-04-11	13.310	13.360	13.030	13.150	12.885	837,000
2023-04-10	13.560	13.580	13.270	13.320	13.052	978,500
2023-04-07	13.700	13.730	13.420	13.460	13.189	1,069,500
2023-04-06	13.740	13.750	13.460	13.620	13.346	1,086,800
2023-04-04	13.910	14.100	13.700	13.750	13.473	1,388,300
2023-04-03	14.000	14.140	13.800	14.020	13.738	1,165,300
2023-03-31	13.830	14.070	13.790	13.990	13.709	842,100
2023-03-30	14.260	14.420	13.920	13.950	13.669	1,255,800
2023-03-29	14.550	14.800	14.250	14.250	13.963	1,567,500
2023-03-28	14.580	14.870	14.350	14.680	14.385	1,972,200
2023-03-27	14.260	14.770	14.200	14.490	14.198	1,637,800
2023-03-24	14.400	14.400	14.280	14.340	14.052	481,900
2023-03-23	14.250	14.370	14.160	14.310	14.022	736,600
2023-03-22	14.220	14.350	14.170	14.320	14.032	847,000
2023-03-21	14.050	14.200	13.780	14.180	13.895	935,306
2023-03-20	13.720	13.980	13.390	13.890	13.611	1,055,000
2023-03-17	13.900	13.960	13.620	13.720	13.444	776,500
2023-03-16	14.020	14.020	13.700	13.730	13.454	662,800
2023-03-15	13.850	14.200	13.760	13.980	13.699	907,500
2023-03-14	13.900	14.100	13.510	13.750	13.473	954,900
2023-03-13	14.070	14.160	13.860	13.950	13.669	774,500
2023-03-10	14.020	14.220	14.010	14.070	13.787	723,200
2023-03-09	13.950	14.100	13.820	14.100	13.816	495,800
2023-03-08	13.750	13.940	13.600	13.940	13.660	865,900
2023-03-07	14.190	14.190	13.670	13.680	13.405	995,100
2023-03-06	14.240	14.240	14.060	14.140	13.856	547,900
2023-03-03	14.240	14.330	14.070	14.140	13.856	555,300
2023-03-02	14.390	14.420	14.200	14.230	13.944	745,686
2023-03-01	14.200	14.330	14.170	14.310	14.022	872,300
2023-02-28	13.970	14.300	13.970	14.200	13.914	740,800
2023-02-27	14.300	14.300	13.920	13.970	13.689	847,800
2023-02-24	14.210	14.380	14.100	14.310	14.022	1,139,100
2023-02-23	14.330	14.330	14.100	14.180	13.895	539,700
2023-02-22	14.220	14.330	14.100	14.240	13.954	752,100
2023-02-21	14.200	14.390	14.110	14.260	13.973	900,560
2023-02-20	13.960	14.120	13.860	14.090	13.807	910,341
2023-02-17	13.900	14.250	13.900	14.000	13.718	1,384,500
2023-02-16	14.450	14.450	13.760	13.900	13.620	1,178,900
2023-02-15	14.280	14.410	14.270	14.360	14.071	984,600
2023-02-14	14.420	14.450	14.200	14.240	13.954	853,800
2023-02-13	14.350	14.460	14.230	14.410	14.120	865,600
2023-02-10	14.240	14.470	14.190	14.260	13.973	1,026,900
2023-02-09	14.100	14.400	14.050	14.230	13.944	1,172,800
2023-02-08	14.300	14.350	14.030	14.140	13.856	1,167,450
2023-02-07	13.940	14.310	13.770	14.300	14.012	1,533,141

← NewerPage 15 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.