Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.940	12.250	11.540	11.660	11.660	2,481,200
2026-07-21	11.990	12.300	11.160	12.120	12.120	4,187,570
2026-07-20	12.660	13.120	11.750	12.050	12.050	3,403,482
2026-07-17	13.400	13.590	12.530	12.660	12.660	2,642,800
2026-07-16	13.130	13.590	12.960	13.340	13.340	2,059,300
2026-07-15	13.090	13.360	12.860	13.240	13.240	1,934,118
2026-07-14	12.760	13.160	12.440	13.160	13.160	3,186,582
2026-07-13	13.370	13.450	12.680	12.760	12.760	3,584,470
2026-07-10	13.190	13.710	13.010	13.370	13.370	3,470,600
2026-07-09	13.320	13.430	12.800	13.220	13.220	3,266,100
2026-07-08	13.930	14.000	13.200	13.280	13.280	3,782,699
2026-07-07	14.280	14.490	13.560	13.840	13.840	6,331,199
2026-07-06	14.920	15.140	13.910	14.450	14.450	8,102,169
2026-07-03	13.660	16.130	13.490	15.300	15.300	9,401,500
2026-07-02	13.660	13.860	13.310	13.440	13.440	2,549,500
2026-07-01	13.100	13.650	12.940	13.440	13.440	2,287,100
2026-06-30	13.040	13.350	12.850	13.020	13.020	2,009,500
2026-06-29	13.130	13.370	12.520	13.040	13.040	2,534,204
2026-06-26	13.440	13.440	12.900	13.050	13.050	1,996,387
2026-06-25	13.760	13.950	13.370	13.450	13.450	2,405,195
2026-06-24	14.530	14.740	13.750	13.910	13.910	2,731,200
2026-06-23	14.240	14.750	14.150	14.600	14.600	2,916,522
2026-06-22	14.100	14.340	13.600	14.330	14.330	2,855,095
2026-06-18	14.160	14.420	14.000	14.340	14.340	1,912,554
2026-06-17	14.990	14.990	14.200	14.280	14.280	2,284,900
2026-06-16	14.510	14.870	14.120	14.710	14.710	2,330,341
2026-06-15	14.900	15.150	14.260	14.460	14.460	2,711,900
2026-06-12	14.710	14.990	14.460	14.810	14.810	2,398,450
2026-06-11	14.770	14.860	14.200	14.600	14.600	1,932,000
2026-06-10	15.050	15.200	14.440	14.900	14.900	2,669,300
2026-06-09	15.150	15.450	14.950	15.170	15.170	2,545,000
2026-06-08	15.210	15.700	14.730	15.150	15.150	3,421,950
2026-06-05	14.960	15.860	14.580	15.610	15.610	3,376,900
2026-06-04	15.410	15.470	14.850	15.000	15.000	2,385,400
2026-06-03	15.620	15.690	15.260	15.400	15.400	2,312,050
2026-06-02	16.120	16.280	15.550	15.620	15.620	2,828,400
2026-06-01	15.490	16.180	15.330	15.930	15.930	2,935,800
2026-05-29	16.200	16.490	15.410	15.560	15.560	2,705,900
2026-05-28	16.280	16.450	15.710	16.200	16.200	2,485,404
2026-05-27	16.640	16.980	16.060	16.320	16.320	3,212,200
2026-05-26	17.070	17.300	16.620	16.750	16.750	3,155,900
2026-05-25	17.980	18.150	16.800	17.140	17.090	3,793,000
2026-05-22	17.400	18.120	17.140	17.950	17.898	2,662,100
2026-05-21	18.160	18.400	17.300	17.400	17.349	3,101,765
2026-05-20	18.360	18.400	17.750	18.140	18.087	2,756,900
2026-05-19	18.590	18.760	18.280	18.340	18.287	3,830,600
2026-05-18	18.320	18.730	18.100	18.680	18.626	2,353,950
2026-05-15	18.270	18.770	18.160	18.380	18.326	3,017,100
2026-05-14	18.530	18.550	18.100	18.100	18.047	2,217,600
2026-05-13	18.450	18.670	18.100	18.380	18.326	2,520,870
2026-05-12	18.690	18.960	18.400	18.510	18.456	2,447,000
2026-05-11	18.830	18.950	18.500	18.620	18.566	2,121,300
2026-05-08	18.500	18.870	18.220	18.800	18.745	2,728,530
2026-05-07	18.520	18.660	18.340	18.500	18.446	2,267,900
2026-05-06	18.210	18.550	18.210	18.450	18.396	2,657,300
2026-04-30	18.500	18.550	18.100	18.210	18.157	1,742,720
2026-04-29	17.800	18.230	17.700	18.120	18.067	2,113,800
2026-04-28	17.750	18.090	17.680	17.760	17.708	2,646,100
2026-04-27	17.500	18.090	17.180	17.960	17.908	2,810,450
2026-04-24	17.190	17.560	16.900	17.520	17.469	2,658,900

← NewerPage 2 of 3 · 121 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.