Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.490	17.490	17.170	17.250	17.200	2,049,700
2026-04-22	17.490	17.590	17.260	17.560	17.509	1,590,800
2026-04-21	17.600	17.700	17.380	17.500	17.449	1,187,000
2026-04-20	17.490	17.620	17.340	17.580	17.529	1,403,500
2026-04-17	17.400	17.750	17.280	17.380	17.329	1,911,100
2026-04-16	17.110	17.660	17.050	17.540	17.489	2,029,500
2026-04-15	17.200	17.480	17.030	17.110	17.060	1,830,800
2026-04-14	17.300	17.380	16.870	17.160	17.110	1,722,700
2026-04-13	17.140	17.220	16.900	17.190	17.140	1,976,700
2026-04-10	17.170	17.390	17.080	17.170	17.120	1,560,600
2026-04-09	17.440	17.440	16.900	16.980	16.931	1,679,200
2026-04-08	17.250	17.490	17.080	17.470	17.419	2,297,100
2026-04-07	16.230	16.900	16.010	16.790	16.741	2,435,000
2026-04-03	16.730	16.840	16.160	16.190	16.143	1,799,000
2026-04-02	17.200	17.280	16.430	16.680	16.631	1,546,100
2026-04-01	17.170	17.240	16.910	17.200	17.150	2,143,300
2026-03-31	17.180	17.400	16.750	16.820	16.771	2,137,100
2026-03-30	16.930	17.200	16.760	17.100	17.050	2,181,300
2026-03-27	16.530	17.290	16.300	17.100	17.050	2,625,400
2026-03-26	16.920	17.140	16.500	16.660	16.611	2,070,200
2026-03-25	16.860	17.180	16.620	16.920	16.871	2,931,900
2026-03-24	16.120	16.710	15.770	16.620	16.572	3,493,600
2026-03-23	16.700	16.800	15.530	15.710	15.664	4,491,500
2026-03-20	17.930	18.000	17.020	17.020	16.970	2,734,200
2026-03-19	18.180	18.350	17.660	17.760	17.708	1,951,610
2026-03-18	17.900	18.490	17.900	18.440	18.386	2,182,300
2026-03-17	18.600	18.610	17.840	17.900	17.848	1,650,000
2026-03-16	18.390	18.520	18.210	18.510	18.456	2,223,800
2026-03-13	18.370	18.880	18.120	18.400	18.346	2,948,800
2026-03-12	19.230	19.230	18.260	18.370	18.316	2,282,754
2026-03-11	19.080	19.250	18.700	18.850	18.795	2,425,600
2026-03-10	18.620	19.060	18.520	18.990	18.935	2,246,300
2026-03-09	18.540	18.660	18.080	18.280	18.227	2,582,399
2026-03-06	18.100	18.600	18.000	18.590	18.536	2,531,900
2026-03-05	17.960	18.400	17.870	18.170	18.117	3,270,700
2026-03-04	17.450	18.000	17.300	17.580	17.529	3,901,900
2026-03-03	18.700	18.850	17.570	17.600	17.549	4,183,000
2026-03-02	19.340	19.690	18.390	18.610	18.556	4,592,000
2026-02-27	19.800	19.900	19.500	19.870	19.812	2,401,100
2026-02-26	20.010	20.100	19.750	19.920	19.862	1,889,900
2026-02-25	19.960	20.080	19.830	19.990	19.932	2,061,300
2026-02-24	20.210	20.300	19.890	19.920	19.862	2,814,100
2026-02-13	19.560	20.200	19.400	20.000	19.942	4,547,900
2026-02-12	19.830	19.880	19.490	19.510	19.453	1,601,000
2026-02-11	19.790	19.890	19.590	19.820	19.762	1,761,500
2026-02-10	19.670	19.820	19.540	19.780	19.722	2,358,365
2026-02-09	19.680	19.730	19.410	19.680	19.623	2,071,800
2026-02-06	19.040	19.600	18.800	19.380	19.324	2,223,700
2026-02-05	19.070	19.290	18.910	19.020	18.965	1,558,200
2026-02-04	19.290	19.410	18.890	19.070	19.014	1,970,800
2026-02-03	18.930	19.320	18.900	19.190	19.134	2,015,700
2026-02-02	18.890	19.340	18.650	18.820	18.765	2,457,900
2026-01-30	18.510	19.120	18.510	19.020	18.965	2,935,200
2026-01-29	18.890	19.340	18.520	18.660	18.606	3,397,000
2026-01-28	19.580	19.700	18.960	19.090	19.034	2,565,800
2026-01-27	19.520	19.880	18.710	19.610	19.553	3,304,700
2026-01-26	20.100	20.140	19.230	19.490	19.433	4,063,000
2026-01-23	19.960	20.200	19.900	20.200	20.141	2,790,300
2026-01-22	20.100	20.200	19.930	20.010	19.952	2,221,800
2026-01-21	19.650	20.110	19.470	20.100	20.041	3,116,000

← NewerPage 3 of 5 · 243 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.