Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.730	13.970	13.620	13.940	13.660	1,253,200
2023-02-03	13.870	13.910	13.610	13.730	13.454	846,600
2023-02-02	13.800	13.950	13.720	13.850	13.571	1,137,841
2023-02-01	13.490	13.790	13.400	13.780	13.503	1,479,700
2023-01-31	13.230	13.570	13.160	13.490	13.219	1,225,300
2023-01-30	13.160	13.430	13.160	13.280	13.013	1,023,700
2023-01-20	13.050	13.150	12.890	13.030	12.768	689,000
2023-01-19	12.940	12.980	12.810	12.980	12.719	597,300
2023-01-18	12.750	12.930	12.670	12.870	12.611	643,300
2023-01-17	12.820	12.960	12.660	12.740	12.484	503,100
2023-01-16	12.790	12.930	12.690	12.800	12.542	460,700
2023-01-13	13.010	13.010	12.660	12.720	12.464	495,700
2023-01-12	12.600	12.930	12.600	12.900	12.640	794,900
2023-01-11	12.830	12.850	12.620	12.640	12.386	473,700
2023-01-10	12.700	12.940	12.700	12.850	12.591	482,500
2023-01-09	12.770	13.040	12.760	12.780	12.523	499,200
2023-01-06	12.810	12.950	12.670	12.760	12.503	564,500
2023-01-05	12.810	12.810	12.610	12.780	12.523	457,500
2023-01-04	12.730	12.800	12.560	12.710	12.454	438,800
2023-01-03	12.330	12.680	12.230	12.600	12.347	553,600
2022-12-30	12.280	12.390	12.160	12.240	11.994	306,600
2022-12-29	12.160	12.350	12.050	12.160	11.915	352,300
2022-12-28	12.480	12.530	12.240	12.300	12.053	421,400
2022-12-27	12.600	12.810	12.380	12.490	12.239	433,900
2022-12-26	12.440	12.600	11.750	12.600	12.347	372,200
2022-12-23	12.370	12.480	12.000	12.280	12.033	551,041
2022-12-22	12.590	12.710	12.120	12.220	11.974	709,296
2022-12-21	12.840	12.840	12.470	12.520	12.268	426,475
2022-12-20	12.610	12.890	12.490	12.840	12.582	588,000
2022-12-19	12.810	12.990	12.570	12.610	12.356	657,296
2022-12-16	13.290	13.300	12.850	12.850	12.591	636,381
2022-12-15	12.960	13.160	12.710	13.140	12.876	554,300
2022-12-14	12.950	13.300	12.940	13.080	12.817	506,800
2022-12-13	13.130	13.130	12.810	12.990	12.729	477,800
2022-12-12	13.020	13.230	12.950	13.100	12.836	455,400
2022-12-09	13.180	13.230	13.010	13.080	12.817	495,633
2022-12-08	13.210	13.290	12.800	13.070	12.807	541,400
2022-12-07	13.290	13.440	13.150	13.210	12.944	618,520
2022-12-06	13.380	13.500	13.210	13.290	13.023	613,600
2022-12-05	13.440	13.560	13.380	13.500	13.228	787,600
2022-12-02	13.370	13.450	13.310	13.430	13.160	634,300
2022-12-01	13.400	13.530	13.200	13.300	13.032	853,706
2022-11-30	13.280	13.490	13.130	13.370	13.101	766,400
2022-11-29	13.180	13.200	12.700	13.190	12.925	535,300
2022-11-28	13.000	13.270	12.910	12.950	12.689	608,100
2022-11-25	13.400	13.520	13.100	13.140	12.876	593,200
2022-11-24	13.270	13.490	13.110	13.400	13.130	824,500
2022-11-23	13.480	13.570	12.920	13.270	13.003	885,400
2022-11-22	13.470	13.710	13.210	13.290	13.023	796,306
2022-11-21	13.340	13.480	13.200	13.470	13.199	886,200
2022-11-18	13.430	13.620	13.260	13.270	13.003	964,700
2022-11-17	13.320	13.520	13.100	13.390	13.121	1,272,006
2022-11-16	14.000	14.000	13.210	13.280	13.013	2,296,481
2022-11-15	13.080	13.550	12.840	13.550	13.277	1,464,875
2022-11-14	13.260	13.260	12.820	13.080	12.817	677,700
2022-11-11	13.040	13.410	13.000	13.060	12.797	950,800
2022-11-10	13.050	13.160	12.950	13.000	12.738	595,806
2022-11-09	13.080	13.200	12.990	13.050	12.787	598,200
2022-11-08	13.100	13.190	12.990	13.150	12.885	578,500
2022-11-07	13.120	13.250	13.020	13.210	12.944	988,810

← NewerPage 16 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.