Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.520	15.790	14.520	15.550	15.237	7,845,100
2022-08-03	15.950	16.580	15.000	15.090	14.786	11,431,400
2022-08-02	14.920	16.370	14.500	15.820	15.502	8,477,365
2022-08-01	15.200	15.550	14.820	15.320	15.012	5,241,336
2022-07-29	14.850	15.410	14.550	14.930	14.630	5,408,755
2022-07-28	14.100	15.000	13.910	14.940	14.639	3,554,569
2022-07-27	13.800	14.260	13.510	14.190	13.905	1,568,969
2022-07-26	13.600	13.830	13.350	13.740	13.464	774,100
2022-07-25	13.890	14.040	13.630	13.690	13.415	629,600
2022-07-22	13.790	13.960	13.670	13.890	13.611	1,026,300
2022-07-21	13.800	13.950	13.720	13.790	13.513	991,800
2022-07-20	13.870	13.880	13.620	13.790	13.513	942,585
2022-07-19	13.680	13.910	13.600	13.850	13.571	1,383,300
2022-07-18	13.100	13.840	13.100	13.690	13.415	1,559,000
2022-07-15	13.330	13.330	12.900	13.030	12.768	1,051,300
2022-07-14	13.340	13.450	13.200	13.330	13.062	705,100
2022-07-13	12.780	13.390	12.780	13.300	13.032	1,253,485
2022-07-12	13.400	13.400	12.770	12.770	12.513	1,260,185
2022-07-11	13.430	13.560	13.150	13.470	13.199	804,400
2022-07-08	13.370	13.650	13.300	13.420	13.150	903,200
2022-07-07	13.190	13.550	13.150	13.340	13.072	929,300
2022-07-06	13.310	13.440	13.040	13.190	12.925	1,053,700
2022-07-05	13.510	13.700	13.150	13.320	13.052	1,386,000
2022-07-04	13.960	13.970	13.470	13.510	13.238	1,080,500
2022-07-01	13.800	13.950	13.690	13.790	13.513	1,015,400
2022-06-30	14.030	14.170	13.740	13.760	13.483	1,931,900
2022-06-29	14.660	14.750	13.900	14.040	13.758	2,821,300
2022-06-28	13.700	14.960	13.650	14.760	14.463	4,153,148
2022-06-27	13.760	13.850	13.550	13.770	13.493	1,753,140
2022-06-24	13.520	13.760	13.400	13.740	13.464	2,380,260
2022-06-23	13.150	13.530	13.150	13.520	13.248	2,428,800
2022-06-22	13.380	13.420	13.090	13.120	12.856	1,101,700
2022-06-21	13.300	13.560	13.150	13.390	13.121	1,926,800
2022-06-20	13.000	13.340	13.000	13.290	13.023	1,688,000
2022-06-17	12.800	13.050	12.770	12.950	12.689	1,090,300
2022-06-16	12.950	13.120	12.860	12.900	12.640	1,054,400
2022-06-15	13.230	13.350	12.950	12.950	12.689	1,119,500
2022-06-14	13.220	13.220	12.810	13.170	12.905	1,140,200
2022-06-13	13.260	13.450	13.050	13.220	12.954	1,417,800
2022-06-10	12.820	13.200	12.710	13.150	12.885	1,051,300
2022-06-09	13.160	13.250	12.780	12.850	12.591	1,000,500
2022-06-08	13.570	13.580	13.030	13.290	13.023	1,459,400
2022-06-07	13.600	13.800	13.070	13.450	13.179	2,438,400
2022-06-06	13.190	13.430	13.000	13.420	13.150	1,629,900
2022-06-02	12.990	13.120	12.780	13.080	12.817	1,121,900
2022-06-01	12.920	13.180	12.810	12.920	12.660	834,800
2022-05-31	12.940	12.980	12.710	12.970	12.709	1,114,100
2022-05-30	12.660	13.010	12.480	12.950	12.689	1,670,700
2022-05-27	12.700	12.780	12.350	12.560	12.307	989,000
2022-05-26	12.770	12.830	12.430	12.700	12.249	885,900
2022-05-25	12.440	12.880	12.400	12.830	12.374	991,400
2022-05-24	13.180	13.350	12.430	12.480	12.036	1,811,700
2022-05-23	13.120	13.130	12.900	13.050	12.586	1,150,831
2022-05-20	12.880	13.190	12.800	12.940	12.480	1,236,800
2022-05-19	12.840	12.940	12.620	12.880	12.422	1,107,031
2022-05-18	12.850	13.020	12.720	12.890	12.432	1,284,400
2022-05-17	13.010	13.070	12.610	12.910	12.451	1,536,800
2022-05-16	13.480	13.530	12.830	13.010	12.548	3,289,400
2022-05-13	13.130	13.730	12.630	13.700	13.213	5,316,798
2022-05-12	12.550	14.480	12.350	12.980	12.519	5,583,798

← NewerPage 18 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.