Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.550	16.760	16.500	16.650	16.058	726,400
2022-02-08	16.460	16.650	16.390	16.530	15.942	537,700
2022-02-07	16.500	16.520	16.270	16.460	15.875	610,000
2022-01-28	15.950	16.180	15.810	16.060	15.489	589,842
2022-01-27	16.250	16.250	15.770	15.890	15.325	931,771
2022-01-26	16.030	16.310	15.960	16.270	15.692	629,071
2022-01-25	16.850	16.850	15.980	15.980	15.412	1,190,507
2022-01-24	17.120	17.120	16.600	16.810	16.212	765,895
2022-01-21	16.960	17.300	16.900	16.950	16.347	1,121,553
2022-01-20	17.470	17.470	16.680	16.810	16.212	1,927,500
2022-01-19	17.120	17.380	17.100	17.350	16.733	1,272,153
2022-01-18	17.700	17.700	17.120	17.140	16.531	1,633,771
2022-01-17	17.210	17.580	17.180	17.530	16.907	1,193,486
2022-01-14	17.650	17.650	17.110	17.210	16.598	1,364,600
2022-01-13	17.700	17.740	17.510	17.510	16.888	978,800
2022-01-12	17.400	17.750	17.400	17.650	17.023	1,710,200
2022-01-11	17.350	17.600	17.220	17.280	16.666	901,600
2022-01-10	17.050	17.370	16.940	17.330	16.714	1,212,900
2022-01-07	17.600	17.790	17.100	17.100	16.492	1,570,800
2022-01-06	17.330	17.480	17.150	17.400	16.781	828,382
2022-01-05	17.390	17.440	17.100	17.230	16.617	1,404,000
2022-01-04	17.380	17.420	17.180	17.390	16.772	1,389,500
2021-12-31	17.120	17.230	17.050	17.170	16.560	713,800
2021-12-30	17.110	17.280	17.080	17.090	16.482	1,253,000
2021-12-29	17.190	17.190	16.850	17.110	16.502	975,700
2021-12-28	16.920	17.240	16.840	17.100	16.492	1,465,700
2021-12-27	16.670	16.940	16.600	16.780	16.183	1,120,100
2021-12-24	17.280	17.330	16.670	16.670	16.077	2,132,382
2021-12-23	17.740	17.800	17.120	17.220	16.608	2,125,700
2021-12-22	17.790	18.030	17.580	17.610	16.984	1,545,900
2021-12-21	17.580	17.970	17.580	17.800	17.167	1,176,300
2021-12-20	18.040	18.050	17.560	17.560	16.936	1,528,000
2021-12-17	18.100	18.180	17.840	18.040	17.399	1,418,700
2021-12-16	17.900	18.300	17.860	18.180	17.534	1,879,100
2021-12-15	18.020	18.140	17.800	17.880	17.244	1,483,800
2021-12-14	17.850	18.120	17.670	18.020	17.379	1,536,600
2021-12-13	18.200	18.200	17.780	17.840	17.206	1,683,600
2021-12-10	17.710	18.240	17.660	18.060	17.418	2,097,400
2021-12-09	17.660	17.880	17.660	17.710	17.080	1,732,700
2021-12-08	17.590	17.800	17.340	17.730	17.100	1,662,596
2021-12-07	17.900	17.990	17.370	17.550	16.926	2,145,900
2021-12-06	18.710	19.000	17.810	17.860	17.225	4,487,500
2021-12-03	19.230	19.950	18.930	19.040	18.363	5,228,371
2021-12-02	19.420	20.800	19.060	19.530	18.836	8,176,571
2021-12-01	18.950	19.460	18.860	19.320	18.633	2,857,500
2021-11-30	18.790	19.300	18.790	18.920	18.247	2,103,546
2021-11-29	18.570	19.080	18.550	18.790	18.122	1,990,000
2021-11-26	18.900	19.060	18.550	18.900	18.228	2,471,400
2021-11-25	19.440	19.590	18.990	19.070	18.392	2,125,813
2021-11-24	19.500	19.640	18.980	19.190	18.508	2,246,100
2021-11-23	19.280	19.490	18.960	19.360	18.672	2,412,900
2021-11-22	19.000	19.300	18.900	19.240	18.556	2,549,552
2021-11-19	18.640	19.540	18.600	19.240	18.556	4,631,019
2021-11-18	18.860	19.150	18.440	18.540	17.881	3,013,000
2021-11-17	18.730	19.200	18.680	18.870	18.199	2,770,100
2021-11-16	19.130	19.240	18.700	18.730	18.064	3,008,619
2021-11-15	18.780	19.500	18.780	19.240	18.556	4,638,280
2021-11-12	18.330	18.790	18.130	18.750	18.083	3,911,252
2021-11-11	17.810	18.400	17.810	18.260	17.611	2,803,086
2021-11-10	17.890	18.040	17.690	17.980	17.341	1,604,900

← NewerPage 20 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.