Pony Testing International Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.870 | 6.920 | 6.740 | 6.860 | 6.860 | 5,409,341 |
| 2024-07-26 | 6.750 | 6.850 | 6.750 | 6.830 | 6.830 | 6,064,095 |
| 2024-07-25 | 6.660 | 6.780 | 6.550 | 6.730 | 6.730 | 6,952,788 |
| 2024-07-24 | 6.770 | 6.880 | 6.660 | 6.680 | 6.680 | 9,213,929 |
| 2024-07-23 | 7.060 | 7.180 | 6.870 | 6.890 | 6.890 | 8,790,640 |
| 2024-07-22 | 7.050 | 7.150 | 7.010 | 7.080 | 7.080 | 6,864,202 |
| 2024-07-19 | 7.120 | 7.190 | 7.020 | 7.120 | 7.120 | 7,668,790 |
| 2024-07-18 | 7.140 | 7.170 | 7.010 | 7.110 | 7.110 | 8,976,592 |
| 2024-07-17 | 7.300 | 7.340 | 7.130 | 7.130 | 7.130 | 10,522,490 |
| 2024-07-16 | 7.470 | 7.480 | 7.280 | 7.370 | 7.370 | 10,334,156 |
| 2024-07-15 | 7.700 | 7.710 | 7.440 | 7.490 | 7.490 | 10,142,795 |
| 2024-07-12 | 8.000 | 8.050 | 7.730 | 7.760 | 7.700 | 17,698,160 |
| 2024-07-11 | 7.950 | 8.280 | 7.920 | 8.090 | 8.027 | 31,037,851 |
| 2024-07-10 | 7.330 | 8.380 | 7.310 | 8.090 | 8.027 | 35,630,246 |
| 2024-07-09 | 7.510 | 7.820 | 7.180 | 7.460 | 7.402 | 24,357,238 |
| 2024-07-08 | 6.930 | 8.410 | 6.700 | 7.730 | 7.670 | 19,288,341 |
| 2024-07-05 | 6.900 | 7.080 | 6.810 | 7.030 | 6.976 | 6,735,408 |
| 2024-07-04 | 7.240 | 7.260 | 6.870 | 6.910 | 6.857 | 10,456,248 |
| 2024-07-03 | 7.210 | 7.360 | 7.110 | 7.220 | 7.164 | 7,352,476 |
| 2024-07-02 | 7.370 | 7.530 | 7.290 | 7.390 | 7.333 | 7,017,022 |
| 2024-07-01 | 7.330 | 7.460 | 7.180 | 7.370 | 7.313 | 6,724,340 |
| 2024-06-28 | 7.380 | 7.590 | 7.300 | 7.400 | 7.343 | 6,635,011 |
| 2024-06-27 | 7.550 | 7.640 | 7.360 | 7.380 | 7.323 | 8,697,410 |
| 2024-06-26 | 7.170 | 7.570 | 7.090 | 7.560 | 7.502 | 8,965,275 |
| 2024-06-25 | 7.180 | 7.340 | 7.080 | 7.180 | 7.125 | 7,253,228 |
| 2024-06-24 | 7.540 | 7.540 | 7.150 | 7.180 | 7.125 | 9,661,557 |
| 2024-06-21 | 7.640 | 7.780 | 7.530 | 7.540 | 7.482 | 7,046,703 |
| 2024-06-20 | 8.010 | 8.020 | 7.680 | 7.690 | 7.631 | 8,970,895 |
| 2024-06-19 | 8.090 | 8.180 | 7.950 | 8.030 | 7.968 | 7,020,515 |
| 2024-06-18 | 7.940 | 8.120 | 7.840 | 8.110 | 8.047 | 7,318,480 |
| 2024-06-17 | 8.000 | 8.050 | 7.890 | 7.910 | 7.849 | 7,515,680 |
| 2024-06-14 | 8.030 | 8.140 | 7.950 | 8.040 | 7.978 | 7,300,430 |
| 2024-06-13 | 8.180 | 8.250 | 8.090 | 8.140 | 8.077 | 7,401,864 |
| 2024-06-12 | 8.030 | 8.230 | 7.970 | 8.170 | 8.107 | 8,017,949 |
| 2024-06-11 | 7.910 | 8.040 | 7.730 | 8.000 | 7.938 | 8,374,878 |
| 2024-06-07 | 7.890 | 8.010 | 7.790 | 8.010 | 7.948 | 11,535,378 |
| 2024-06-06 | 8.250 | 8.320 | 7.680 | 7.800 | 7.740 | 18,251,432 |
| 2024-06-05 | 8.280 | 8.510 | 8.160 | 8.250 | 8.186 | 10,410,984 |
| 2024-06-04 | 8.530 | 8.580 | 8.200 | 8.350 | 8.285 | 15,889,426 |
| 2024-06-03 | 8.920 | 9.000 | 8.500 | 8.680 | 8.613 | 15,385,907 |
| 2024-05-31 | 8.550 | 8.920 | 8.530 | 8.840 | 8.772 | 16,238,992 |
| 2024-05-30 | 8.350 | 8.710 | 8.220 | 8.620 | 8.553 | 16,736,231 |
| 2024-05-29 | 8.500 | 8.560 | 8.310 | 8.370 | 8.305 | 11,757,853 |
| 2024-05-28 | 8.390 | 8.730 | 8.320 | 8.550 | 8.484 | 13,956,642 |
| 2024-05-27 | 8.470 | 8.520 | 8.170 | 8.480 | 8.414 | 15,015,824 |
| 2024-05-24 | 8.710 | 8.830 | 8.470 | 8.490 | 8.424 | 13,960,995 |
| 2024-05-23 | 9.130 | 9.180 | 8.730 | 8.790 | 8.722 | 16,746,084 |
| 2024-05-22 | 9.160 | 9.230 | 8.960 | 9.040 | 8.970 | 15,880,222 |
| 2024-05-21 | 9.610 | 9.640 | 9.050 | 9.150 | 9.079 | 26,339,318 |
| 2024-05-20 | 9.830 | 9.950 | 9.650 | 9.710 | 9.635 | 16,962,384 |
| 2024-05-17 | 10.060 | 10.140 | 9.730 | 9.920 | 9.843 | 18,722,910 |
| 2024-05-16 | 9.630 | 9.890 | 9.590 | 9.770 | 9.695 | 14,495,717 |
| 2024-05-15 | 9.700 | 9.890 | 9.550 | 9.570 | 9.496 | 13,275,734 |
| 2024-05-14 | 9.830 | 10.140 | 9.680 | 9.760 | 9.685 | 13,541,943 |
| 2024-05-13 | 10.140 | 10.280 | 9.650 | 9.710 | 9.635 | 19,707,498 |
| 2024-05-10 | 10.750 | 10.850 | 10.200 | 10.220 | 10.141 | 26,026,685 |
| 2024-05-09 | 10.740 | 10.870 | 10.620 | 10.750 | 10.667 | 26,337,284 |
| 2024-05-08 | 10.510 | 11.070 | 10.280 | 10.850 | 10.766 | 46,199,311 |
| 2024-05-07 | 10.340 | 10.710 | 10.300 | 10.590 | 10.508 | 34,176,189 |
| 2024-05-06 | 9.680 | 10.310 | 9.660 | 10.220 | 10.141 | 33,882,836 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-15 | 0.0600 CNY |
| 2023-07-10 | 1.3300 CNY |
| 2022-06-10 | 0.7200 CNY |
| 2021-04-22 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.