Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.910	12.260	11.880	12.090	11.660	1,016,700
2022-05-10	11.550	11.950	11.550	11.920	11.496	870,600
2022-05-09	11.550	11.790	11.350	11.720	11.303	639,700
2022-05-06	11.500	11.670	11.310	11.480	11.072	907,733
2022-05-05	11.700	11.880	11.420	11.700	11.284	819,300
2022-04-29	11.200	11.740	11.150	11.660	11.246	1,477,090
2022-04-28	11.180	11.330	10.690	10.960	10.570	1,229,800
2022-04-27	10.840	11.220	10.420	11.170	10.773	1,299,700
2022-04-26	11.290	11.830	10.800	10.890	10.503	1,358,507
2022-04-25	12.600	12.600	11.000	11.180	10.783	1,663,738
2022-04-22	13.200	13.220	12.730	12.770	12.316	1,214,100
2022-04-21	14.000	14.020	13.160	13.230	12.760	1,494,100
2022-04-20	14.400	14.550	14.010	14.110	13.608	2,419,333
2022-04-19	14.640	15.360	13.910	14.650	14.129	4,522,889
2022-04-18	13.510	13.980	13.300	13.980	13.483	1,443,297
2022-04-15	13.550	13.590	13.300	13.450	12.972	473,706
2022-04-14	13.500	13.780	13.500	13.540	13.059	479,100
2022-04-13	13.660	13.730	13.340	13.480	13.001	615,606
2022-04-12	13.200	13.780	13.020	13.750	13.261	1,214,100
2022-04-11	13.740	13.740	13.000	13.100	12.634	926,500
2022-04-08	14.170	14.300	13.470	13.710	13.223	836,900
2022-04-07	14.590	14.590	14.150	14.170	13.666	554,600
2022-04-06	14.420	14.720	14.350	14.630	14.110	510,200
2022-04-01	14.730	14.740	14.390	14.420	13.907	537,100
2022-03-31	14.850	14.950	14.590	14.750	14.226	594,700
2022-03-30	14.430	14.850	14.280	14.850	14.322	836,000
2022-03-29	14.880	14.930	14.090	14.420	13.907	679,700
2022-03-28	14.710	15.060	14.530	14.880	14.351	528,600
2022-03-25	14.920	15.280	14.830	14.870	14.341	412,700
2022-03-24	15.150	15.150	14.800	14.880	14.351	571,900
2022-03-23	15.430	15.430	15.000	15.220	14.679	558,700
2022-03-22	14.980	15.370	14.790	15.280	14.737	999,500
2022-03-21	14.850	15.100	14.850	14.980	14.447	511,000
2022-03-18	14.900	14.910	14.640	14.890	14.361	452,300
2022-03-17	14.700	14.990	14.620	14.720	14.197	647,800
2022-03-16	14.380	14.670	13.910	14.580	14.062	679,235
2022-03-15	14.990	15.100	14.080	14.100	13.599	790,700
2022-03-14	15.570	15.570	14.900	15.000	14.467	729,200
2022-03-11	15.150	15.560	14.770	15.550	14.997	912,200
2022-03-10	15.400	15.570	15.200	15.250	14.708	909,600
2022-03-09	15.760	15.770	14.580	15.100	14.563	1,612,230
2022-03-08	16.450	16.460	15.600	15.760	15.200	1,046,255
2022-03-07	16.590	16.630	16.160	16.310	15.730	713,535
2022-03-04	16.830	16.960	16.520	16.520	15.933	1,071,500
2022-03-03	17.160	17.240	16.810	16.880	16.280	899,635
2022-03-02	17.300	17.300	17.080	17.150	16.540	744,000
2022-03-01	17.130	17.350	17.040	17.260	16.646	1,295,000
2022-02-28	17.200	17.240	16.760	17.030	16.425	799,500
2022-02-25	16.860	17.450	16.860	17.050	16.444	1,103,700
2022-02-24	17.200	17.450	16.600	16.860	16.261	1,819,800
2022-02-23	17.090	17.350	17.020	17.280	16.666	1,195,600
2022-02-22	17.200	17.360	16.990	17.090	16.482	1,129,300
2022-02-21	16.900	17.270	16.900	17.250	16.637	1,137,100
2022-02-18	17.070	17.070	16.770	17.010	16.405	1,098,800
2022-02-17	17.480	17.490	17.060	17.090	16.482	1,278,400
2022-02-16	17.340	17.500	17.150	17.270	16.656	1,484,200
2022-02-15	17.090	17.510	16.870	17.340	16.724	1,807,830
2022-02-14	16.700	17.390	16.500	17.000	16.396	2,184,493
2022-02-11	16.540	17.720	15.980	16.980	16.376	2,726,693
2022-02-10	16.750	16.750	16.450	16.520	15.933	533,000

← NewerPage 19 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.