Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.760	17.890	17.120	17.340	17.240	2,879,400
2025-04-25	17.700	17.880	17.320	17.600	17.499	3,642,000
2025-04-24	17.770	18.210	17.550	17.700	17.598	4,902,200
2025-04-23	17.080	18.190	17.080	18.020	17.916	6,591,900
2025-04-22	16.880	16.980	16.500	16.930	16.833	3,165,100
2025-04-21	16.430	16.960	16.310	16.930	16.833	2,506,200
2025-04-18	16.620	16.710	16.170	16.530	16.435	3,167,400
2025-04-17	16.540	16.850	16.330	16.490	16.395	2,984,900
2025-04-16	17.110	17.510	16.260	16.570	16.475	4,253,800
2025-04-15	17.500	17.500	16.820	17.100	17.002	2,933,200
2025-04-14	17.450	17.690	17.070	17.210	17.111	4,070,600
2025-04-11	17.200	17.480	16.700	17.070	16.972	6,479,600
2025-04-10	16.360	17.530	16.360	17.000	16.902	11,527,900
2025-04-09	15.010	16.150	13.520	15.980	15.888	10,523,500
2025-04-08	16.010	16.680	15.060	15.600	15.510	11,207,790
2025-04-07	18.780	18.800	16.220	16.220	16.127	9,197,900
2025-04-03	20.740	21.390	20.000	20.270	20.154	15,036,910
2025-04-02	18.810	22.570	18.690	20.730	20.611	20,252,891
2025-04-01	19.450	19.490	18.740	18.810	18.702	3,810,300
2025-03-31	18.920	19.400	18.180	19.210	19.100	5,707,600
2025-03-28	19.870	20.250	19.280	19.470	19.358	4,729,000
2025-03-27	20.430	20.780	19.800	19.920	19.806	7,416,700
2025-03-26	19.010	21.200	18.980	20.670	20.551	10,976,800
2025-03-25	19.000	20.020	18.800	19.240	19.129	6,877,400
2025-03-24	20.590	20.600	18.600	19.200	19.090	10,073,400
2025-03-21	21.580	21.780	20.600	20.730	20.611	13,784,700
2025-03-20	21.100	22.800	20.560	22.120	21.993	22,013,199
2025-03-19	19.790	21.450	19.790	21.180	21.058	17,093,971
2025-03-18	19.200	20.020	19.140	19.950	19.835	7,344,900
2025-03-17	19.410	19.430	18.940	19.230	19.120	3,445,500
2025-03-14	19.090	19.370	18.600	19.340	19.229	4,206,500
2025-03-13	19.620	19.650	18.700	19.100	18.990	5,585,100
2025-03-12	19.850	20.100	19.490	19.740	19.627	6,583,700
2025-03-11	19.110	20.200	19.000	19.860	19.746	8,060,400
2025-03-10	19.280	19.720	19.210	19.510	19.398	5,697,800
2025-03-07	18.910	19.800	18.910	19.260	19.149	5,479,300
2025-03-06	19.050	19.300	18.850	19.060	18.950	5,670,700
2025-03-05	18.390	19.140	18.210	19.060	18.950	6,319,600
2025-03-04	17.800	18.650	17.740	18.470	18.364	4,342,300
2025-03-03	18.200	19.200	17.840	18.030	17.926	5,039,985
2025-02-28	19.300	19.370	18.090	18.200	18.095	6,975,685
2025-02-27	19.290	20.150	19.000	19.410	19.298	10,068,380
2025-02-26	18.700	19.850	18.600	19.390	19.279	11,339,600
2025-02-25	18.180	18.850	18.020	18.650	18.543	5,104,500
2025-02-24	18.330	18.650	17.940	18.410	18.304	4,718,300
2025-02-21	18.640	19.150	18.480	18.640	18.533	7,689,600
2025-02-20	18.400	18.920	18.000	18.800	18.692	10,754,050
2025-02-19	17.650	18.480	17.450	18.390	18.284	9,943,400
2025-02-18	17.650	17.990	17.400	17.660	17.559	5,069,700
2025-02-17	17.010	17.590	16.880	17.580	17.479	4,032,750
2025-02-14	17.060	17.260	16.780	16.870	16.773	3,036,900
2025-02-13	17.710	17.790	17.150	17.150	17.051	3,547,500
2025-02-12	17.620	17.800	17.540	17.700	17.598	2,561,900
2025-02-11	17.820	17.890	17.430	17.650	17.549	2,894,900
2025-02-10	17.800	18.020	17.490	17.820	17.718	3,466,900
2025-02-07	17.950	18.190	17.640	17.830	17.728	5,355,200
2025-02-06	17.260	17.990	17.260	17.980	17.877	3,494,000
2025-02-05	17.260	17.400	17.020	17.320	17.220	2,095,100
2025-01-27	17.440	17.480	16.920	16.920	16.823	2,502,400
2025-01-24	17.050	17.550	16.880	17.360	17.260	2,592,700

← NewerPage 7 of 21 · 1,213 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.