Pony Testing International Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13.390	13.490	13.190	13.230	13.128	5,936,357
2023-11-01	13.290	13.460	13.240	13.380	13.277	6,374,916
2023-10-31	13.180	13.400	13.050	13.350	13.247	8,910,294
2023-10-30	13.050	13.280	12.950	13.240	13.138	8,207,065
2023-10-27	12.730	13.210	12.680	13.130	13.029	12,269,537
2023-10-26	13.150	13.250	12.620	12.730	12.632	17,331,211
2023-10-25	14.270	14.270	13.210	13.360	13.257	19,905,430
2023-10-24	14.220	15.000	13.800	14.300	14.189	20,552,045
2023-10-23	16.410	16.530	15.980	16.080	15.956	3,708,367
2023-10-20	16.350	16.730	16.000	16.480	16.353	4,525,320
2023-10-19	16.700	16.950	16.570	16.650	16.521	2,565,860
2023-10-18	17.670	17.670	16.600	16.720	16.591	5,143,992
2023-10-17	17.470	17.700	17.090	17.530	17.395	6,099,757
2023-10-16	18.900	18.940	17.180	17.500	17.365	9,689,211
2023-10-13	20.000	20.190	18.360	18.910	18.764	9,153,930
2023-10-12	20.200	20.430	20.130	20.180	20.024	1,302,491
2023-10-11	20.100	20.500	20.010	20.170	20.014	2,061,565
2023-10-10	20.480	20.500	19.960	20.100	19.945	1,827,072
2023-10-09	20.940	20.950	20.170	20.320	20.163	2,760,922
2023-09-28	21.030	21.050	20.610	20.810	20.649	3,008,844
2023-09-27	20.670	21.200	20.550	20.930	20.768	2,426,568
2023-09-26	20.840	20.840	20.530	20.640	20.480	1,643,718
2023-09-25	21.110	21.130	20.750	20.860	20.699	1,483,370
2023-09-22	20.920	21.260	20.780	21.070	20.907	2,159,082
2023-09-21	21.000	21.250	20.810	21.140	20.977	2,044,631
2023-09-20	21.890	21.890	21.210	21.250	21.086	2,412,283
2023-09-19	21.410	21.660	21.230	21.610	21.443	1,976,011
2023-09-18	21.260	21.720	21.030	21.400	21.235	2,214,303
2023-09-15	21.260	21.680	21.180	21.220	21.056	3,403,741
2023-09-14	20.640	21.370	20.410	21.270	21.106	5,672,438
2023-09-13	20.880	20.990	20.000	20.490	20.332	2,896,525
2023-09-12	20.800	21.060	20.600	20.900	20.738	1,864,267
2023-09-11	20.290	20.980	20.000	20.830	20.669	3,061,157
2023-09-08	20.660	21.240	20.380	20.390	20.232	3,043,806
2023-09-07	21.060	21.220	20.630	20.760	20.600	2,893,113
2023-09-06	21.340	21.340	20.750	20.960	20.798	4,596,215
2023-09-05	20.260	21.420	20.190	21.390	21.225	8,225,418
2023-09-04	20.000	20.690	19.860	20.500	20.342	5,615,526
2023-09-01	21.390	21.580	20.000	20.270	20.113	9,729,699
2023-08-31	22.300	22.720	21.580	21.600	21.433	8,262,396
2023-08-30	23.450	23.470	22.140	22.210	22.038	11,572,723
2023-08-29	23.580	23.890	22.660	23.750	23.566	13,838,493
2023-08-28	24.980	24.990	22.710	24.300	24.112	16,234,091
2023-08-25	22.980	25.580	22.900	23.680	23.497	19,419,218
2023-08-24	22.630	23.040	21.530	22.800	22.624	8,491,884
2023-08-23	22.000	23.680	21.850	23.160	22.981	8,282,556
2023-08-22	21.790	22.100	21.500	22.060	21.889	2,959,725
2023-08-21	21.530	22.300	21.410	21.700	21.532	2,283,590
2023-08-18	21.770	22.190	21.600	21.830	21.661	1,977,471
2023-08-17	21.540	22.120	21.320	21.780	21.612	1,938,803
2023-08-16	21.300	21.960	21.300	21.530	21.364	2,013,442
2023-08-15	21.940	22.020	21.360	21.620	21.453	2,558,961
2023-08-14	21.620	22.050	21.310	21.860	21.691	2,766,025
2023-08-11	22.300	22.480	21.660	21.760	21.592	3,640,342
2023-08-10	21.860	22.600	21.730	22.250	22.078	4,361,764
2023-08-09	20.800	22.370	20.670	22.190	22.018	7,386,583
2023-08-08	21.010	21.070	20.610	20.910	20.748	2,064,800
2023-08-07	21.120	21.470	20.440	20.800	20.639	3,865,971
2023-08-04	20.810	21.430	20.680	21.240	21.076	2,159,041
2023-08-03	20.500	20.930	20.370	20.830	20.669	1,774,810

← NewerPage 13 of 21 · 1,212 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.