Pony Testing International Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 10.360 | 10.450 | 9.360 | 9.530 | 9.456 | 38,333,919 |
| 2024-04-29 | 10.020 | 10.490 | 9.960 | 10.370 | 10.290 | 28,137,827 |
| 2024-04-26 | 10.240 | 10.580 | 10.100 | 10.190 | 10.111 | 33,981,099 |
| 2024-04-25 | 10.930 | 11.110 | 10.250 | 10.340 | 10.260 | 36,673,160 |
| 2024-04-24 | 10.380 | 10.950 | 10.080 | 10.610 | 10.528 | 36,171,462 |
| 2024-04-23 | 10.240 | 11.130 | 10.240 | 10.440 | 10.359 | 46,983,431 |
| 2024-04-22 | 11.900 | 12.260 | 11.450 | 11.550 | 11.461 | 38,885,505 |
| 2024-04-19 | 11.200 | 12.280 | 10.910 | 12.280 | 12.185 | 56,181,222 |
| 2024-04-18 | 11.100 | 11.740 | 11.000 | 11.240 | 11.153 | 46,032,976 |
| 2024-04-17 | 9.770 | 11.250 | 9.770 | 11.220 | 11.133 | 46,109,419 |
| 2024-04-16 | 10.830 | 10.890 | 9.400 | 9.420 | 9.347 | 39,665,685 |
| 2024-04-15 | 12.000 | 12.250 | 10.600 | 10.700 | 10.617 | 41,232,863 |
| 2024-04-12 | 12.780 | 13.240 | 12.000 | 12.120 | 12.026 | 37,360,634 |
| 2024-04-11 | 12.180 | 13.360 | 11.960 | 13.060 | 12.959 | 45,660,782 |
| 2024-04-10 | 12.140 | 12.880 | 11.660 | 12.550 | 12.453 | 47,359,504 |
| 2024-04-09 | 12.880 | 13.470 | 12.040 | 12.200 | 12.106 | 48,278,009 |
| 2024-04-08 | 13.500 | 14.330 | 12.950 | 13.100 | 12.999 | 53,626,103 |
| 2024-04-03 | 12.900 | 14.260 | 12.210 | 13.970 | 13.862 | 70,573,703 |
| 2024-04-02 | 13.580 | 14.640 | 13.020 | 13.170 | 13.068 | 73,649,814 |
| 2024-04-01 | 12.660 | 13.970 | 12.470 | 13.880 | 13.773 | 68,204,603 |
| 2024-03-29 | 12.200 | 13.490 | 12.010 | 12.550 | 12.453 | 53,758,080 |
| 2024-03-28 | 11.150 | 12.580 | 10.950 | 12.500 | 12.403 | 66,228,829 |
| 2024-03-27 | 12.130 | 12.280 | 10.880 | 10.940 | 10.855 | 52,047,523 |
| 2024-03-26 | 12.000 | 13.440 | 11.550 | 12.460 | 12.364 | 70,507,403 |
| 2024-03-25 | 10.720 | 13.000 | 10.720 | 12.490 | 12.393 | 67,865,898 |
| 2024-03-22 | 10.500 | 11.770 | 9.960 | 11.240 | 11.153 | 60,365,408 |
| 2024-03-21 | 9.530 | 10.290 | 9.520 | 10.200 | 10.121 | 30,997,258 |
| 2024-03-20 | 9.240 | 9.580 | 9.200 | 9.530 | 9.456 | 12,871,881 |
| 2024-03-19 | 9.400 | 9.410 | 9.220 | 9.230 | 9.159 | 10,029,129 |
| 2024-03-18 | 9.300 | 9.410 | 9.160 | 9.390 | 9.317 | 12,921,542 |
| 2024-03-15 | 8.990 | 9.450 | 8.940 | 9.250 | 9.179 | 11,663,210 |
| 2024-03-14 | 9.230 | 9.360 | 8.850 | 9.000 | 8.930 | 8,409,037 |
| 2024-03-13 | 9.070 | 9.230 | 8.880 | 9.100 | 9.030 | 8,266,465 |
| 2024-03-12 | 8.880 | 9.030 | 8.770 | 9.030 | 8.960 | 9,936,779 |
| 2024-03-11 | 8.540 | 8.820 | 8.490 | 8.810 | 8.742 | 9,527,362 |
| 2024-03-08 | 8.590 | 8.700 | 8.390 | 8.570 | 8.504 | 8,155,296 |
| 2024-03-07 | 8.930 | 8.960 | 8.600 | 8.610 | 8.543 | 7,131,520 |
| 2024-03-06 | 8.890 | 9.050 | 8.690 | 8.850 | 8.782 | 6,757,526 |
| 2024-03-05 | 9.170 | 9.190 | 8.830 | 8.890 | 8.821 | 6,198,146 |
| 2024-03-04 | 9.280 | 9.350 | 8.970 | 9.160 | 9.089 | 6,437,468 |
| 2024-03-01 | 9.150 | 9.230 | 8.970 | 9.180 | 9.109 | 7,002,362 |
| 2024-02-29 | 8.600 | 9.010 | 8.600 | 9.000 | 8.930 | 7,906,703 |
| 2024-02-28 | 9.650 | 9.770 | 8.620 | 8.630 | 8.563 | 13,981,175 |
| 2024-02-27 | 9.070 | 9.410 | 8.990 | 9.410 | 9.337 | 7,175,028 |
| 2024-02-26 | 8.910 | 9.320 | 8.850 | 9.140 | 9.069 | 8,923,082 |
| 2024-02-23 | 8.740 | 8.940 | 8.580 | 8.930 | 8.861 | 7,067,753 |
| 2024-02-22 | 8.400 | 8.700 | 8.310 | 8.690 | 8.623 | 7,183,838 |
| 2024-02-21 | 8.230 | 8.720 | 8.130 | 8.490 | 8.424 | 9,470,139 |
| 2024-02-20 | 8.390 | 8.390 | 8.040 | 8.320 | 8.256 | 8,503,818 |
| 2024-02-19 | 8.250 | 8.450 | 8.120 | 8.360 | 8.295 | 13,518,686 |
| 2024-02-08 | 7.430 | 8.320 | 7.410 | 8.160 | 8.097 | 15,092,682 |
| 2024-02-07 | 7.540 | 7.710 | 7.280 | 7.470 | 7.412 | 14,578,161 |
| 2024-02-06 | 6.900 | 7.680 | 6.680 | 7.510 | 7.452 | 14,751,064 |
| 2024-02-05 | 7.940 | 7.950 | 6.930 | 7.030 | 6.976 | 15,768,204 |
| 2024-02-02 | 8.430 | 8.560 | 7.630 | 7.940 | 7.879 | 12,092,212 |
| 2024-02-01 | 8.520 | 8.750 | 8.360 | 8.450 | 8.385 | 7,961,712 |
| 2024-01-31 | 8.890 | 9.040 | 8.480 | 8.560 | 8.494 | 6,922,909 |
| 2024-01-30 | 9.330 | 9.430 | 9.000 | 9.050 | 8.980 | 6,280,932 |
| 2024-01-29 | 9.610 | 9.710 | 9.270 | 9.300 | 9.228 | 6,078,953 |
| 2024-01-26 | 9.830 | 9.960 | 9.530 | 9.580 | 9.506 | 7,477,894 |
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.