Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	18.830	19.360	18.760	19.140	19.084	3,761,600
2025-07-23	18.990	19.000	18.710	18.810	18.755	2,371,200
2025-07-22	19.100	19.580	18.940	19.020	18.965	3,518,786
2025-07-21	18.950	19.180	18.860	19.120	19.064	2,828,100
2025-07-18	18.990	19.000	18.740	18.940	18.885	2,389,500
2025-07-17	18.890	19.040	18.660	18.970	18.915	3,136,500
2025-07-16	18.570	18.980	18.410	18.790	18.735	3,144,200
2025-07-15	18.600	18.840	18.360	18.570	18.516	3,094,300
2025-07-14	18.150	18.700	18.070	18.610	18.556	3,962,400
2025-07-11	18.050	18.260	17.900	18.110	18.057	2,884,300
2025-07-10	18.270	18.380	17.980	18.120	18.067	3,171,200
2025-07-09	19.030	19.060	18.250	18.280	18.227	5,083,500
2025-07-08	18.130	18.380	17.990	18.350	18.297	2,424,000
2025-07-07	17.950	18.140	17.810	18.080	18.027	1,687,400
2025-07-04	18.240	18.280	17.920	17.950	17.898	2,026,300
2025-07-03	18.280	18.350	18.050	18.280	18.227	1,930,400
2025-07-02	18.360	18.370	17.950	18.160	18.107	2,323,400
2025-07-01	18.310	18.430	18.040	18.210	18.157	2,947,000
2025-06-30	17.880	18.310	17.810	18.290	18.237	3,255,500
2025-06-27	17.960	17.980	17.650	17.790	17.738	2,092,100
2025-06-26	18.180	18.300	17.620	17.680	17.628	2,941,000
2025-06-25	17.800	18.000	17.610	17.870	17.818	3,738,500
2025-06-24	17.000	17.720	16.990	17.650	17.599	3,415,900
2025-06-23	16.500	17.030	16.420	16.990	16.940	2,025,800
2025-06-20	16.760	17.000	16.560	16.660	16.611	1,909,400
2025-06-19	17.220	17.330	16.740	16.770	16.721	2,434,400
2025-06-18	17.230	17.250	16.950	17.190	17.140	1,566,500
2025-06-17	17.290	17.380	17.170	17.240	17.190	2,259,890
2025-06-16	17.140	17.440	17.000	17.260	17.210	2,140,800
2025-06-13	17.520	17.520	17.060	17.140	17.090	2,677,700
2025-06-12	17.490	17.630	17.310	17.520	17.469	1,916,900
2025-06-11	17.310	17.710	17.310	17.560	17.509	3,583,800
2025-06-10	17.770	17.790	17.070	17.340	17.289	3,023,800
2025-06-09	17.600	17.880	17.540	17.720	17.668	2,345,300
2025-06-06	17.560	17.690	17.320	17.550	17.499	1,968,600
2025-06-05	17.480	17.670	17.220	17.640	17.589	2,954,300
2025-06-04	17.470	17.620	17.270	17.370	17.319	2,295,700
2025-06-03	17.270	17.580	17.110	17.320	17.270	2,198,800
2025-05-30	17.940	17.940	17.170	17.280	17.230	2,994,900
2025-05-29	17.700	18.290	17.600	17.950	17.898	3,226,500
2025-05-28	18.080	18.220	17.500	17.610	17.509	2,297,500
2025-05-27	18.140	18.150	17.620	17.950	17.847	2,328,800
2025-05-26	17.900	18.150	17.800	18.150	18.046	2,002,100
2025-05-23	18.120	18.550	17.830	17.850	17.747	2,898,400
2025-05-22	18.620	18.900	18.170	18.240	18.135	2,500,100
2025-05-21	19.060	19.070	18.380	18.610	18.503	3,269,890
2025-05-20	18.940	19.040	18.530	18.980	18.871	2,862,700
2025-05-19	18.950	19.090	18.530	18.870	18.762	2,603,200
2025-05-16	18.890	19.320	18.670	18.950	18.841	2,828,700
2025-05-15	19.000	19.080	18.550	18.810	18.702	2,985,186
2025-05-14	19.200	19.370	18.900	19.050	18.941	3,109,100
2025-05-13	19.860	19.870	19.200	19.250	19.139	4,135,000
2025-05-12	19.430	19.750	19.380	19.610	19.497	4,957,790
2025-05-09	19.810	19.880	19.150	19.260	19.149	6,691,890
2025-05-08	18.860	20.520	18.860	19.800	19.686	11,439,790
2025-05-07	19.160	19.250	18.680	18.910	18.801	5,167,500
2025-05-06	18.570	18.930	18.230	18.800	18.692	4,511,500
2025-04-30	17.810	18.390	17.760	18.210	18.105	4,438,600
2025-04-29	17.260	17.970	17.150	17.820	17.718	3,565,900
2025-04-28	17.760	17.890	17.120	17.340	17.240	2,879,400

← NewerPage 6 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.