Pony Testing International Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	20.710	20.820	20.300	20.580	20.421	1,743,933
2023-08-01	20.680	20.930	20.590	20.850	20.689	2,074,286
2023-07-31	21.280	21.300	20.720	20.830	20.669	2,354,328
2023-07-28	21.020	21.450	20.520	21.320	21.155	3,367,678
2023-07-27	20.990	21.080	20.650	21.030	20.867	2,794,914
2023-07-26	20.550	21.200	20.320	20.940	20.778	3,731,311
2023-07-25	20.600	20.950	20.080	20.560	20.401	3,743,967
2023-07-24	20.010	20.650	19.780	20.570	20.411	3,441,430
2023-07-21	20.450	20.880	19.990	20.240	20.084	6,191,393
2023-07-20	19.500	21.150	19.430	20.880	20.719	8,261,118
2023-07-19	19.700	19.700	19.330	19.420	19.270	1,383,189
2023-07-18	19.910	19.910	19.410	19.550	19.399	1,660,737
2023-07-17	19.750	20.190	19.530	19.720	19.568	1,313,932
2023-07-14	19.750	20.300	19.580	19.810	19.657	2,587,018
2023-07-13	19.490	19.870	19.310	19.750	19.597	2,716,099
2023-07-12	19.530	19.730	19.300	19.320	19.171	1,396,730
2023-07-11	19.370	19.640	19.120	19.530	19.379	1,852,187
2023-07-10	19.600	19.610	18.910	19.410	19.260	2,458,976
2023-07-07	37.780	38.700	37.400	38.410	19.365	2,624,523
2023-07-06	38.270	38.280	37.620	37.800	19.057	2,189,142
2023-07-05	38.800	38.800	38.200	38.280	19.299	1,644,051
2023-07-04	38.920	39.430	38.470	38.640	19.481	3,189,372
2023-07-03	39.650	39.760	38.490	38.930	19.627	4,047,357
2023-06-30	38.870	39.780	38.610	39.580	19.955	3,783,325
2023-06-29	38.400	39.100	38.260	38.880	19.602	2,313,842
2023-06-28	38.960	39.300	37.860	38.380	19.350	3,961,701
2023-06-27	38.220	39.300	38.000	39.020	19.672	5,172,187
2023-06-26	37.650	39.180	37.320	38.700	19.511	5,007,725
2023-06-21	38.100	38.870	37.280	37.740	19.027	2,810,075
2023-06-20	37.730	38.630	37.730	38.350	19.335	2,296,784
2023-06-19	37.920	38.350	37.510	37.690	19.002	1,865,342
2023-06-16	37.490	38.160	37.230	37.920	19.118	1,987,521
2023-06-15	36.980	37.570	36.430	37.460	18.886	2,666,743
2023-06-14	36.000	37.200	35.900	37.060	18.684	2,554,829
2023-06-13	36.500	36.900	35.920	35.960	18.130	2,183,029
2023-06-12	36.010	37.350	35.820	36.700	18.503	2,398,337
2023-06-09	36.110	36.420	35.700	36.370	18.336	1,795,828
2023-06-08	36.010	36.500	35.610	35.850	18.074	1,769,046
2023-06-07	35.830	36.270	35.730	36.190	18.246	1,277,976
2023-06-06	36.400	36.520	35.580	36.050	18.175	3,007,673
2023-06-05	36.140	36.400	35.720	36.310	18.306	1,490,576
2023-06-02	36.180	37.000	36.030	36.330	18.316	1,494,211
2023-06-01	36.340	36.900	36.130	36.330	18.316	1,676,829
2023-05-31	37.350	37.480	36.260	36.710	18.508	2,176,505
2023-05-30	37.760	37.960	36.890	37.360	18.836	1,633,931
2023-05-29	38.050	38.400	37.470	37.670	18.992	2,609,498
2023-05-26	38.210	38.250	37.430	38.000	19.158	1,375,372
2023-05-25	38.010	38.320	37.710	38.090	19.204	1,278,603
2023-05-24	38.200	38.500	37.010	38.010	19.163	1,670,240
2023-05-23	38.680	38.680	37.680	37.890	19.103	2,543,208
2023-05-22	38.580	38.970	38.270	38.500	19.410	1,967,178
2023-05-19	37.390	38.800	37.200	38.580	19.451	3,021,174
2023-05-18	37.200	37.580	37.010	37.390	18.851	1,337,601
2023-05-17	36.330	37.290	36.100	37.240	18.775	1,537,943
2023-05-16	36.590	36.920	35.950	36.440	18.372	1,882,903
2023-05-15	35.300	36.690	35.010	36.600	18.452	2,322,827
2023-05-12	34.690	35.650	34.570	35.300	17.797	1,922,611
2023-05-11	35.060	35.360	34.470	34.690	17.489	1,991,196
2023-05-10	34.340	34.970	34.160	34.810	17.550	2,029,357
2023-05-09	35.310	35.310	34.440	34.500	17.394	1,643,370

← NewerPage 14 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.