Pony Testing International Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	9.830	9.960	9.530	9.580	9.506	7,477,894
2024-01-25	9.360	9.870	9.350	9.850	9.774	8,107,005
2024-01-24	9.300	9.450	9.020	9.390	9.317	8,364,922
2024-01-23	9.300	9.330	9.090	9.300	9.228	9,096,426
2024-01-22	9.820	9.830	9.180	9.290	9.218	8,225,153
2024-01-19	9.980	10.070	9.780	9.810	9.734	8,062,181
2024-01-18	10.030	10.050	9.600	9.940	9.863	11,864,406
2024-01-17	10.400	10.470	10.030	10.040	9.962	6,464,687
2024-01-16	10.530	10.580	10.240	10.430	10.349	6,935,027
2024-01-15	10.580	10.640	10.420	10.550	10.468	5,861,265
2024-01-12	10.780	10.860	10.610	10.610	10.528	8,634,708
2024-01-11	10.870	10.990	10.720	10.800	10.717	10,185,203
2024-01-10	10.930	11.020	10.700	10.880	10.796	5,709,070
2024-01-09	10.900	11.100	10.840	10.970	10.885	6,798,591
2024-01-08	11.190	11.220	10.880	10.890	10.806	5,844,553
2024-01-05	11.380	11.460	11.140	11.190	11.104	5,842,861
2024-01-04	11.570	11.590	11.250	11.370	11.282	7,983,400
2024-01-03	11.950	11.950	11.490	11.590	11.500	10,654,104
2024-01-02	11.850	12.100	11.780	12.000	11.907	9,304,996
2023-12-29	12.100	12.220	11.730	11.810	11.719	11,253,088
2023-12-28	11.910	12.160	11.790	12.040	11.947	9,311,885
2023-12-27	11.710	11.940	11.710	11.920	11.828	4,255,100
2023-12-26	12.140	12.160	11.750	11.820	11.729	5,569,091
2023-12-25	12.140	12.240	11.920	12.200	12.106	4,534,570
2023-12-22	12.350	12.440	12.020	12.130	12.036	4,381,810
2023-12-21	12.300	12.400	12.160	12.340	12.245	4,194,142
2023-12-20	12.450	12.580	12.300	12.310	12.215	2,654,543
2023-12-19	12.490	12.570	12.340	12.450	12.354	2,810,010
2023-12-18	12.740	12.840	12.480	12.490	12.393	4,289,406
2023-12-15	13.050	13.060	12.660	12.750	12.651	4,672,235
2023-12-14	13.080	13.190	12.970	13.000	12.900	2,639,400
2023-12-13	13.120	13.270	13.000	13.020	12.919	3,560,627
2023-12-12	13.310	13.330	12.970	13.120	13.019	3,465,013
2023-12-11	13.030	13.340	12.860	13.310	13.207	4,169,955
2023-12-08	13.250	13.350	13.030	13.080	12.979	4,660,245
2023-12-07	13.400	13.450	13.060	13.290	13.187	7,424,392
2023-12-06	13.470	13.660	13.310	13.460	13.356	6,088,338
2023-12-05	13.930	13.990	13.420	13.480	13.376	4,985,894
2023-12-04	14.000	14.200	13.800	14.050	13.941	4,902,579
2023-12-01	13.880	14.050	13.750	13.970	13.862	3,054,313
2023-11-30	14.170	14.170	13.790	13.910	13.802	3,866,629
2023-11-29	14.050	14.270	13.970	14.160	14.051	3,280,477
2023-11-28	13.990	14.150	13.760	14.130	14.021	3,318,854
2023-11-27	14.010	14.180	13.950	13.990	13.882	4,255,747
2023-11-24	14.220	14.300	13.940	14.040	13.931	3,856,329
2023-11-23	14.160	14.410	14.090	14.230	14.120	3,230,919
2023-11-22	14.440	14.520	14.120	14.140	14.031	4,428,003
2023-11-21	14.590	14.830	14.430	14.490	14.378	4,841,579
2023-11-20	14.280	14.630	14.140	14.490	14.378	6,850,870
2023-11-17	14.140	14.270	13.980	14.160	14.051	5,344,147
2023-11-16	14.410	14.430	14.120	14.190	14.080	4,473,532
2023-11-15	14.300	14.480	14.210	14.440	14.328	6,132,427
2023-11-14	14.280	14.370	13.920	14.250	14.140	7,030,967
2023-11-13	14.520	14.590	14.230	14.300	14.189	5,850,625
2023-11-10	14.470	14.550	14.260	14.380	14.269	4,397,152
2023-11-09	14.530	14.600	14.240	14.500	14.388	7,872,142
2023-11-08	14.030	14.570	13.940	14.530	14.418	10,493,067
2023-11-07	14.120	14.180	13.820	14.120	14.011	8,076,806
2023-11-06	13.510	14.190	13.510	14.160	14.051	8,967,198
2023-11-03	13.160	13.560	13.140	13.500	13.396	6,483,898

← NewerPage 12 of 21 · 1,220 trading daysOlder →

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.