Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.330	19.690	19.280	19.500	19.443	2,865,500
2025-10-23	19.210	19.350	18.850	19.300	19.244	2,509,100
2025-10-22	19.270	19.520	19.020	19.210	19.154	1,746,100
2025-10-21	18.990	19.240	18.700	19.220	19.164	2,064,200
2025-10-20	18.400	18.880	18.220	18.820	18.765	2,545,800
2025-10-17	18.560	18.690	18.110	18.110	18.057	1,942,800
2025-10-16	18.980	19.010	18.500	18.580	18.526	2,177,900
2025-10-15	18.950	19.080	18.650	19.020	18.965	2,111,000
2025-10-14	19.230	19.480	18.750	18.890	18.835	2,360,600
2025-10-13	18.530	19.320	17.800	19.230	19.174	3,503,200
2025-10-10	19.150	19.960	19.130	19.390	19.333	3,197,300
2025-10-09	19.430	19.540	19.160	19.260	19.204	2,449,200
2025-09-30	19.550	19.740	19.330	19.330	19.274	2,089,100
2025-09-29	19.230	19.700	19.050	19.490	19.433	2,801,600
2025-09-26	19.650	19.880	19.250	19.280	19.224	3,128,300
2025-09-25	20.030	20.190	19.610	19.650	19.593	3,342,300
2025-09-24	19.410	19.970	19.000	19.950	19.892	3,661,500
2025-09-23	19.700	19.750	18.720	19.340	19.284	3,658,240
2025-09-22	19.220	19.880	19.130	19.730	19.672	3,485,040
2025-09-19	19.930	19.950	19.140	19.220	19.164	4,020,300
2025-09-18	20.350	20.530	19.630	19.900	19.842	5,816,100
2025-09-17	20.500	20.660	20.300	20.450	20.390	5,657,000
2025-09-16	19.610	20.420	19.500	20.420	20.360	6,845,800
2025-09-15	19.720	19.860	19.490	19.610	19.553	2,174,300
2025-09-12	19.950	19.980	19.620	19.670	19.613	2,940,600
2025-09-11	19.490	19.960	19.310	19.960	19.902	3,237,500
2025-09-10	19.700	19.900	19.480	19.610	19.553	2,203,600
2025-09-09	19.900	20.050	19.500	19.750	19.692	3,446,700
2025-09-08	19.300	20.080	19.300	20.040	19.982	5,347,200
2025-09-05	18.950	19.410	18.850	19.350	19.294	3,155,299
2025-09-04	19.030	19.530	18.640	18.970	18.915	4,136,900
2025-09-03	20.300	20.690	19.000	19.070	19.014	6,281,000
2025-09-02	19.690	20.000	18.800	19.950	19.892	7,757,290
2025-09-01	19.580	19.780	19.400	19.680	19.623	3,067,300
2025-08-29	19.650	19.840	19.300	19.500	19.443	3,107,300
2025-08-28	19.900	20.130	18.950	19.650	19.593	5,124,600
2025-08-27	20.680	20.760	19.700	19.780	19.722	5,856,165
2025-08-26	20.500	20.840	20.360	20.650	20.590	4,388,300
2025-08-25	20.870	21.040	20.360	20.620	20.560	7,075,200
2025-08-22	21.130	21.280	20.650	20.850	20.789	5,837,500
2025-08-21	21.550	21.620	21.000	21.250	21.188	4,650,700
2025-08-20	21.600	21.630	21.260	21.560	21.497	4,507,700
2025-08-19	21.550	21.850	21.140	21.700	21.637	6,836,700
2025-08-18	21.480	21.560	21.090	21.330	21.268	5,633,100
2025-08-15	20.610	21.290	20.610	21.210	21.148	5,636,200
2025-08-14	21.500	21.500	20.520	20.540	20.480	6,186,400
2025-08-13	21.700	21.750	21.260	21.400	21.338	5,863,000
2025-08-12	21.870	22.150	21.400	21.610	21.547	6,593,610
2025-08-11	21.900	22.170	21.680	21.900	21.836	7,018,000
2025-08-08	21.500	22.100	21.400	21.890	21.826	8,148,890
2025-08-07	22.030	22.880	21.810	21.970	21.906	11,606,500
2025-08-06	22.590	22.900	22.060	22.330	22.265	13,485,980
2025-08-05	22.610	23.800	22.210	22.670	22.604	14,977,200
2025-08-04	21.820	22.770	21.780	22.120	22.056	16,125,440
2025-08-01	20.810	23.400	20.710	22.270	22.205	19,164,891
2025-07-31	21.600	22.390	20.790	21.010	20.949	13,205,550
2025-07-30	21.680	22.610	21.420	21.950	21.886	18,304,199
2025-07-29	21.120	24.000	20.810	22.780	22.714	24,248,551
2025-07-28	19.930	23.500	19.800	21.260	21.198	20,456,600
2025-07-25	19.200	20.150	19.030	19.930	19.872	9,242,800

← NewerPage 5 of 21 · 1,218 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.