See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 300549.SHE stock page

Jouder Precision Industry Kunshan Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-0917.98018.30017.61017.89017.2541,284,800
2021-11-0817.70017.89017.46017.81017.1771,569,400
2021-11-0517.59017.81017.41017.70017.0711,892,700
2021-11-0417.17017.56017.17017.53016.9071,676,429
2021-11-0316.99017.34016.90017.17016.5601,383,200
2021-11-0217.53017.78016.95017.12016.5111,761,200
2021-11-0116.97017.51016.93017.40016.7811,708,600
2021-10-2916.61017.17016.52017.05016.4441,818,500
2021-10-2816.71016.83016.35016.40015.8171,202,200
2021-10-2716.84017.28016.61016.85016.2511,732,600
2021-10-2617.40018.44017.13017.16016.5502,389,700
2021-10-2517.11017.17016.88016.96016.357909,200
2021-10-2217.48017.57017.00017.06016.4541,350,000
2021-10-2117.80017.89017.44017.55016.9261,659,900
2021-10-2017.58017.85017.42017.80017.1671,490,900
2021-10-1917.56017.77017.46017.58016.955928,900
2021-10-1817.20017.64017.20017.56016.9361,166,900
2021-10-1517.54017.60017.19017.20016.5891,134,900
2021-10-1417.87017.87017.38017.60016.974729,300
← NewerPage 21 of 21 · 1,219 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-260.0500 CNY
2025-05-290.0500 CNY
2024-06-070.1000 CNY
2023-06-020.1200 CNY
2022-05-270.2000 CNY
2021-06-240.1000 CNY
2020-06-160.0800 CNY
2019-06-170.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.