Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.020	13.190	13.010	13.100	12.836	871,700
2022-11-03	12.970	13.050	12.800	13.010	12.748	690,700
2022-11-02	12.850	13.080	12.760	13.000	12.738	966,500
2022-11-01	12.580	12.850	12.580	12.830	12.572	901,000
2022-10-31	12.170	12.630	12.170	12.590	12.337	828,200
2022-10-28	12.800	12.800	12.160	12.230	11.984	1,040,400
2022-10-27	12.770	12.930	12.580	12.680	12.425	1,224,400
2022-10-26	12.520	12.720	12.340	12.670	12.415	891,100
2022-10-25	12.350	12.490	12.160	12.440	12.190	905,000
2022-10-24	12.540	12.720	12.320	12.330	12.082	870,700
2022-10-21	12.750	12.750	12.330	12.540	12.288	737,500
2022-10-20	12.490	12.800	12.370	12.510	12.258	762,590
2022-10-19	12.840	12.840	12.510	12.550	12.298	975,700
2022-10-18	12.790	12.840	12.500	12.550	12.298	1,358,300
2022-10-17	12.120	13.260	12.030	12.800	12.542	1,753,285
2022-10-14	11.990	12.210	11.980	12.160	11.915	582,100
2022-10-13	11.750	12.010	11.640	11.970	11.729	641,800
2022-10-12	11.300	11.820	11.280	11.780	11.543	857,800
2022-10-11	11.270	11.450	11.120	11.380	11.151	448,300
2022-10-10	11.560	11.800	11.180	11.260	11.033	487,100
2022-09-30	12.000	12.000	11.520	11.540	11.308	526,800
2022-09-29	11.830	12.060	11.700	11.800	11.563	660,500
2022-09-28	12.110	12.230	11.700	11.790	11.553	616,985
2022-09-27	11.880	12.190	11.880	12.120	11.876	472,250
2022-09-26	12.120	12.200	11.830	11.870	11.631	565,300
2022-09-23	12.550	12.550	12.060	12.150	11.906	777,885
2022-09-22	12.600	12.750	12.510	12.520	12.268	555,500
2022-09-21	12.560	12.680	12.360	12.680	12.425	517,600
2022-09-20	12.180	12.750	12.180	12.520	12.268	761,850
2022-09-19	12.180	12.490	11.960	12.160	11.915	718,960
2022-09-16	12.740	12.800	12.300	12.300	12.053	580,800
2022-09-15	13.110	13.180	12.560	12.750	12.494	1,177,850
2022-09-14	13.300	13.440	13.000	13.200	12.934	827,150
2022-09-13	13.200	13.500	13.140	13.420	13.150	783,650
2022-09-09	13.340	13.380	13.110	13.200	12.934	625,400
2022-09-08	13.490	13.700	13.300	13.310	13.042	662,375
2022-09-07	13.440	13.550	13.320	13.500	13.228	738,450
2022-09-06	13.370	13.420	13.250	13.410	13.140	688,361
2022-09-05	13.260	13.470	13.200	13.370	13.101	699,650
2022-09-02	12.990	13.270	12.950	13.270	13.003	819,550
2022-09-01	13.110	13.290	12.900	12.960	12.699	907,690
2022-08-31	13.580	13.660	13.020	13.120	12.856	1,214,500
2022-08-30	13.630	13.790	13.490	13.580	13.307	866,635
2022-08-29	13.440	13.740	13.230	13.710	13.434	644,600
2022-08-26	13.740	13.880	13.570	13.600	13.326	1,016,400
2022-08-25	14.130	14.140	13.600	13.740	13.464	1,645,300
2022-08-24	14.660	14.680	13.950	14.020	13.738	1,961,300
2022-08-23	14.470	14.720	14.280	14.660	14.365	1,727,350
2022-08-22	14.460	14.550	14.100	14.340	14.052	1,679,869
2022-08-19	15.330	15.330	14.420	14.450	14.159	4,353,200
2022-08-18	15.210	15.380	15.030	15.290	14.982	2,409,400
2022-08-17	15.480	15.480	15.160	15.250	14.943	2,733,475
2022-08-16	15.500	15.750	15.140	15.580	15.267	4,125,625
2022-08-15	15.600	15.960	15.200	15.500	15.188	5,679,660
2022-08-12	15.320	16.080	15.170	15.910	15.590	7,243,486
2022-08-11	15.440	15.530	15.030	15.100	14.796	2,849,500
2022-08-10	15.280	15.630	15.120	15.380	15.071	3,237,423
2022-08-09	15.400	16.000	15.030	15.320	15.012	4,781,223
2022-08-08	14.630	15.500	14.420	15.400	15.090	5,039,755
2022-08-05	15.320	15.450	14.590	14.800	14.502	5,182,329

← NewerPage 17 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.