Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	17.080	17.630	17.000	17.060	16.962	2,919,200
2025-01-22	16.970	17.230	16.810	16.930	16.833	1,839,200
2025-01-21	17.260	17.360	16.880	17.180	17.081	2,316,400
2025-01-20	16.980	17.270	16.800	17.040	16.942	2,267,600
2025-01-17	16.690	17.290	16.590	16.980	16.882	2,835,900
2025-01-16	16.950	17.290	16.580	16.800	16.703	2,380,800
2025-01-15	17.120	17.220	16.810	16.930	16.833	2,533,900
2025-01-14	16.060	17.150	15.900	17.130	17.032	3,897,223
2025-01-13	15.500	16.300	15.200	15.940	15.848	2,952,323
2025-01-10	15.900	16.580	15.770	15.830	15.739	3,587,323
2025-01-09	15.580	16.290	15.500	16.030	15.938	2,429,500
2025-01-08	15.780	15.890	15.060	15.710	15.620	2,830,523
2025-01-07	15.200	15.790	15.110	15.780	15.689	3,124,200
2025-01-06	15.040	15.240	14.200	14.960	14.874	3,104,100
2025-01-03	16.100	16.230	14.860	14.920	14.834	3,467,900
2025-01-02	16.370	16.720	15.800	16.050	15.958	2,679,000
2024-12-31	16.910	17.050	16.320	16.380	16.286	2,077,400
2024-12-30	16.920	17.070	16.310	16.840	16.743	2,712,200
2024-12-27	17.030	17.340	16.910	17.080	16.982	2,210,800
2024-12-26	16.630	17.200	16.530	17.020	16.922	2,598,300
2024-12-25	17.190	17.290	16.280	16.620	16.525	3,442,800
2024-12-24	17.350	17.850	17.000	17.240	17.141	2,978,900
2024-12-23	18.590	18.850	17.130	17.200	17.101	4,413,600
2024-12-20	18.120	18.810	18.020	18.590	18.483	3,588,428
2024-12-19	17.600	18.180	17.500	18.070	17.966	3,594,700
2024-12-18	18.350	18.450	17.540	17.850	17.747	4,480,510
2024-12-17	19.510	19.550	18.060	18.080	17.976	6,527,107
2024-12-16	19.900	20.000	19.130	19.350	19.239	7,859,854
2024-12-13	20.500	21.310	20.080	20.080	19.965	10,555,970
2024-12-12	20.330	21.150	20.300	20.510	20.392	11,091,440
2024-12-11	20.190	21.700	19.390	20.770	20.651	14,615,610
2024-12-10	20.000	20.550	19.600	20.240	20.124	13,484,850
2024-12-09	19.360	19.980	19.320	19.380	19.269	6,887,500
2024-12-06	19.700	19.880	19.000	19.600	19.487	10,688,950
2024-12-05	19.400	20.160	19.180	19.560	19.448	12,235,590
2024-12-04	19.090	20.390	19.090	19.680	19.567	16,939,881
2024-12-03	18.350	21.820	18.200	20.090	19.975	23,878,320
2024-12-02	18.110	18.340	18.080	18.180	18.076	3,475,800
2024-11-29	17.340	18.080	17.220	17.950	17.847	3,725,675
2024-11-28	17.450	17.780	17.350	17.380	17.280	2,274,800
2024-11-27	17.300	17.580	16.730	17.580	17.479	2,931,300
2024-11-26	17.740	17.940	17.330	17.410	17.310	2,681,000
2024-11-25	17.800	18.060	17.370	17.970	17.867	3,138,006
2024-11-22	18.590	18.700	17.890	17.930	17.827	7,647,300
2024-11-21	18.040	18.680	17.780	18.480	18.374	7,095,500
2024-11-20	17.720	18.230	17.620	18.050	17.946	3,510,400
2024-11-19	16.980	17.820	16.760	17.810	17.708	3,678,272
2024-11-18	17.540	17.600	16.670	16.760	16.664	3,416,790
2024-11-15	17.730	18.020	17.310	17.370	17.270	3,713,280
2024-11-14	18.190	18.990	17.700	17.730	17.628	5,555,800
2024-11-13	17.790	18.310	17.490	18.290	18.185	4,053,249
2024-11-12	18.500	18.780	17.790	18.010	17.907	6,166,000
2024-11-11	18.170	18.540	18.010	18.500	18.394	5,998,900
2024-11-08	18.250	18.600	18.250	18.350	18.245	7,329,333
2024-11-07	18.840	19.000	17.800	18.480	18.374	9,480,033
2024-11-06	18.620	19.360	18.380	18.600	18.493	13,955,740
2024-11-05	17.530	19.600	17.330	19.380	19.269	17,446,170
2024-11-04	18.280	19.210	17.500	18.100	17.996	14,580,830
2024-11-01	16.620	18.500	16.380	17.280	17.181	12,992,460
2024-10-31	17.550	17.550	16.610	16.730	16.634	5,618,600

← NewerPage 8 of 21 · 1,219 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.