Jouder Precision Industry Kunshan Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.500	16.960	16.000	16.930	16.833	5,986,300
2024-10-29	16.590	17.550	16.270	16.690	16.594	6,943,900
2024-10-28	16.450	16.720	16.420	16.590	16.495	2,945,900
2024-10-25	16.490	16.660	16.270	16.570	16.475	2,674,000
2024-10-24	16.340	16.530	16.150	16.260	16.167	2,446,511
2024-10-23	16.650	16.860	16.330	16.400	16.306	3,929,100
2024-10-22	16.370	17.060	16.150	16.710	16.614	5,302,300
2024-10-21	16.100	16.580	15.940	16.350	16.256	4,622,700
2024-10-18	15.220	16.300	15.200	15.950	15.858	4,715,718
2024-10-17	15.480	15.690	15.300	15.340	15.252	3,358,111
2024-10-16	15.100	15.660	14.950	15.330	15.242	3,409,200
2024-10-15	15.690	15.850	15.270	15.290	15.202	3,491,900
2024-10-14	15.040	15.560	14.940	15.520	15.431	3,552,300
2024-10-11	16.010	16.010	14.830	15.040	14.954	4,342,000
2024-10-10	15.770	16.490	15.640	15.900	15.809	5,137,200
2024-10-09	17.490	17.490	15.560	15.590	15.500	7,808,800
2024-10-08	19.300	19.600	16.410	18.170	18.066	11,808,580
2024-09-30	14.700	16.600	14.450	16.360	16.266	9,789,500
2024-09-27	13.940	14.660	13.800	14.320	14.238	5,488,600
2024-09-26	13.270	13.780	13.250	13.750	13.671	3,669,200
2024-09-25	13.280	13.530	13.070	13.290	13.214	3,555,100
2024-09-24	12.690	13.100	12.410	13.060	12.985	3,001,300
2024-09-23	12.690	12.800	12.510	12.750	12.677	979,300
2024-09-20	12.800	12.870	12.610	12.690	12.617	908,400
2024-09-19	12.600	12.880	12.520	12.750	12.677	1,330,700
2024-09-18	12.700	12.780	12.250	12.540	12.468	1,584,700
2024-09-13	13.030	13.090	12.670	12.680	12.607	1,472,400
2024-09-12	13.110	13.320	12.960	12.970	12.895	1,321,100
2024-09-11	13.300	13.300	13.040	13.110	13.035	1,215,400
2024-09-10	12.990	13.260	12.830	13.200	13.124	1,623,300
2024-09-09	12.900	13.100	12.700	12.990	12.915	1,300,200
2024-09-06	13.520	13.540	12.930	12.960	12.886	1,943,500
2024-09-05	13.280	13.520	13.270	13.470	13.393	1,452,500
2024-09-04	13.230	13.470	13.150	13.280	13.204	1,590,300
2024-09-03	13.510	13.640	13.300	13.470	13.393	1,651,700
2024-09-02	13.550	13.730	13.350	13.400	13.323	2,004,100
2024-08-30	13.380	13.750	13.280	13.530	13.452	2,613,600
2024-08-29	13.100	13.400	12.870	13.370	13.293	2,147,700
2024-08-28	12.870	13.220	12.530	13.000	12.925	2,456,300
2024-08-27	13.050	13.330	12.770	12.830	12.756	2,594,100
2024-08-26	12.950	13.330	12.940	13.160	13.084	2,045,600
2024-08-23	13.140	13.190	12.700	12.840	12.766	3,234,800
2024-08-22	14.150	14.160	13.160	13.190	13.114	6,081,482
2024-08-21	13.700	14.510	13.500	14.350	14.268	8,602,982
2024-08-20	13.580	13.750	13.350	13.700	13.621	3,098,200
2024-08-19	14.040	14.300	13.580	13.600	13.522	3,785,582
2024-08-16	13.450	13.760	13.400	13.580	13.502	2,429,700
2024-08-15	13.380	13.520	13.050	13.450	13.373	2,338,700
2024-08-14	13.150	13.380	13.100	13.240	13.164	1,435,600
2024-08-13	12.980	13.150	12.800	13.150	13.074	1,401,400
2024-08-12	13.180	13.240	12.890	12.960	12.886	1,723,582
2024-08-09	13.350	13.360	13.110	13.180	13.104	1,553,000
2024-08-08	13.530	13.570	12.930	13.170	13.094	3,505,600
2024-08-07	13.430	13.800	13.310	13.680	13.601	2,339,200
2024-08-06	13.520	13.680	13.270	13.460	13.383	2,166,500
2024-08-05	13.800	14.000	13.250	13.270	13.194	3,474,988
2024-08-02	14.320	14.340	13.910	13.920	13.840	3,720,800
2024-08-01	14.450	14.630	14.300	14.470	14.387	4,605,900
2024-07-31	13.860	14.430	13.840	14.390	14.307	5,118,088
2024-07-30	13.870	14.100	13.610	13.870	13.790	2,836,600

← NewerPage 9 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.