Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.770	20.140	19.540	19.740	19.682	3,581,800
2026-01-19	19.780	20.120	19.610	19.780	19.722	3,797,500
2026-01-16	19.180	19.880	19.020	19.860	19.802	5,140,600
2026-01-15	19.100	19.340	19.040	19.170	19.114	2,069,000
2026-01-14	19.240	19.480	18.800	19.200	19.144	3,804,800
2026-01-13	19.450	19.520	19.090	19.230	19.174	3,198,500
2026-01-12	19.090	19.470	18.960	19.450	19.393	3,071,300
2026-01-09	19.060	19.070	18.740	19.040	18.985	2,258,100
2026-01-08	18.670	19.070	18.590	19.070	19.014	2,878,500
2026-01-07	18.960	18.960	18.520	18.620	18.566	2,490,100
2026-01-06	18.800	19.100	18.780	18.890	18.835	2,502,000
2026-01-05	18.930	19.030	18.650	18.810	18.755	2,463,900
2025-12-31	18.960	19.130	18.740	18.860	18.805	1,874,600
2025-12-30	18.780	19.190	18.680	19.010	18.955	2,402,700
2025-12-29	18.830	18.970	18.610	18.870	18.815	2,211,700
2025-12-26	18.980	19.220	18.760	18.830	18.775	3,651,500
2025-12-25	18.570	19.730	18.500	19.170	19.114	5,256,200
2025-12-24	18.160	18.870	18.130	18.570	18.516	2,566,000
2025-12-23	18.100	18.370	17.880	18.200	18.147	2,371,700
2025-12-22	18.650	18.690	18.120	18.160	18.107	2,687,600
2025-12-19	17.800	18.830	17.800	18.380	18.326	3,704,800
2025-12-18	17.690	18.030	17.640	17.840	17.788	2,641,500
2025-12-17	17.890	17.990	17.240	17.740	17.688	3,501,300
2025-12-16	18.360	18.400	17.820	17.850	17.798	2,636,700
2025-12-15	18.500	18.670	18.280	18.350	18.297	2,756,700
2025-12-12	19.310	19.490	18.580	18.650	18.596	4,584,900
2025-12-11	20.170	20.270	19.370	19.400	19.343	3,738,200
2025-12-10	20.310	20.350	19.960	20.170	20.111	2,884,500
2025-12-09	20.540	20.650	20.300	20.360	20.301	3,942,599
2025-12-08	21.150	21.230	20.400	20.630	20.570	6,833,700
2025-12-05	20.230	21.230	19.860	20.730	20.670	9,663,899
2025-12-04	20.310	20.810	19.660	19.870	19.812	6,205,654
2025-12-03	20.000	20.060	19.700	19.830	19.772	2,287,900
2025-12-02	19.760	20.190	19.520	20.000	19.942	2,897,500
2025-12-01	19.710	20.050	19.620	19.730	19.672	2,472,400
2025-11-28	19.310	19.730	19.010	19.710	19.653	2,391,307
2025-11-27	18.970	19.430	18.900	19.250	19.194	1,605,400
2025-11-26	19.410	19.690	18.930	18.960	18.905	2,331,600
2025-11-25	18.950	19.650	18.950	19.410	19.353	2,178,100
2025-11-24	18.650	19.290	18.650	19.130	19.074	2,979,500
2025-11-21	19.450	19.660	18.500	18.630	18.576	3,417,500
2025-11-20	19.960	19.970	19.370	19.550	19.493	2,734,700
2025-11-19	20.150	20.390	19.780	19.860	19.802	3,675,700
2025-11-18	20.160	20.320	19.900	20.160	20.101	2,628,500
2025-11-17	20.020	20.270	19.910	20.210	20.151	2,540,600
2025-11-14	19.800	20.350	19.800	20.020	19.962	3,702,400
2025-11-13	19.810	20.060	19.650	19.970	19.912	3,008,200
2025-11-12	20.110	20.300	19.730	19.810	19.752	3,637,600
2025-11-11	19.950	20.220	19.880	20.190	20.131	3,376,300
2025-11-10	19.800	20.080	19.700	19.950	19.892	3,084,100
2025-11-07	20.000	20.120	19.610	19.690	19.633	3,391,900
2025-11-06	20.080	20.300	19.800	20.130	20.071	4,312,500
2025-11-05	19.610	20.480	19.550	20.090	20.031	6,691,600
2025-11-04	19.450	20.320	19.310	19.970	19.912	7,183,700
2025-11-03	19.380	19.590	19.280	19.520	19.463	1,979,500
2025-10-31	19.000	19.530	19.000	19.420	19.363	2,472,900
2025-10-30	19.220	19.330	18.920	18.950	18.895	2,201,800
2025-10-29	19.760	19.760	19.120	19.190	19.134	3,820,500
2025-10-28	19.470	19.990	19.320	19.760	19.702	3,692,800
2025-10-27	19.510	19.790	19.310	19.560	19.503	2,491,300

← NewerPage 4 of 21 · 1,212 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.