Pony Testing International Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	35.640	35.690	34.740	35.170	17.731	2,093,773
2023-05-05	36.170	36.430	35.210	35.480	17.888	3,094,750
2023-05-04	36.300	36.480	35.850	36.170	18.236	2,422,509
2023-04-28	36.260	36.590	35.790	36.210	18.256	2,065,640
2023-04-27	37.020	37.340	35.430	36.000	18.150	6,237,565
2023-04-26	37.290	37.950	37.200	37.380	18.846	2,037,434
2023-04-25	37.960	38.230	36.720	37.250	18.780	3,604,472
2023-04-24	37.220	38.360	37.220	38.010	19.163	5,278,754
2023-04-21	38.660	38.970	37.130	37.410	18.861	4,920,682
2023-04-20	39.710	39.990	35.840	38.570	19.446	8,152,601
2023-04-19	38.300	39.780	38.170	38.810	19.567	6,465,103
2023-04-18	38.360	38.480	37.700	38.120	19.219	4,014,641
2023-04-17	37.990	38.760	37.440	38.080	19.199	4,607,891
2023-04-14	38.000	38.460	37.230	38.200	19.259	4,622,544
2023-04-13	38.350	38.370	37.700	38.020	19.168	2,955,923
2023-04-12	37.250	38.770	37.020	38.470	19.395	6,022,882
2023-04-11	37.000	37.310	36.500	36.980	18.644	2,262,903
2023-04-10	37.560	37.730	36.740	37.170	18.740	2,371,314
2023-04-07	36.110	37.150	36.090	37.010	18.659	2,562,818
2023-04-06	36.360	36.420	35.620	36.400	18.352	2,458,831
2023-04-04	36.200	36.950	35.670	36.540	18.422	2,832,909
2023-04-03	37.400	37.400	36.000	36.350	18.326	3,799,551
2023-03-31	36.600	37.590	35.940	37.340	18.825	4,369,566
2023-03-30	36.090	36.570	35.630	36.470	18.387	2,930,136
2023-03-29	35.700	35.930	35.360	35.830	18.064	2,311,226
2023-03-28	35.660	35.870	35.360	35.460	17.878	1,610,094
2023-03-27	35.950	36.200	35.300	35.600	17.948	2,316,668
2023-03-24	36.180	36.370	35.580	35.680	17.989	1,971,808
2023-03-23	37.000	37.000	35.870	36.000	18.150	3,042,158
2023-03-22	35.810	37.050	35.810	37.050	18.679	5,552,332
2023-03-21	34.780	36.040	34.210	35.810	18.054	2,939,486
2023-03-20	33.850	34.650	33.150	34.470	17.379	3,534,028
2023-03-17	33.910	34.370	33.620	34.020	17.152	3,020,186
2023-03-16	34.030	34.590	33.620	33.640	16.960	2,124,686
2023-03-15	33.780	34.970	33.780	34.330	17.308	2,356,663
2023-03-14	34.500	34.600	33.670	33.930	17.106	3,546,144
2023-03-13	34.520	35.020	34.310	34.500	17.394	2,926,676
2023-03-10	35.520	35.920	34.680	34.910	17.600	2,560,740
2023-03-09	35.480	36.080	35.200	35.520	17.908	3,302,158
2023-03-08	34.470	36.170	34.320	35.630	17.963	6,442,113
2023-03-07	35.700	36.000	34.370	34.580	17.434	4,205,486
2023-03-06	35.500	36.400	35.260	35.750	18.024	5,567,566
2023-03-03	36.510	36.780	35.250	35.480	17.888	4,275,763
2023-03-02	37.100	37.340	36.290	36.350	18.326	2,755,864
2023-03-01	37.420	37.500	36.840	37.390	18.851	2,661,527
2023-02-28	36.540	37.560	36.500	37.500	18.906	5,441,569
2023-02-27	37.070	37.700	36.380	36.730	18.518	2,185,461
2023-02-24	37.410	37.900	36.910	37.220	18.765	3,069,919
2023-02-23	37.560	37.560	37.070	37.500	18.906	3,757,924
2023-02-22	37.240	38.000	36.930	37.350	18.831	4,048,428
2023-02-21	36.120	37.700	35.980	37.590	18.952	4,422,723
2023-02-20	36.170	36.680	35.660	36.090	18.195	3,444,428
2023-02-17	37.160	37.370	36.010	36.090	18.195	3,485,050
2023-02-16	37.500	38.530	36.910	37.230	18.770	9,950,436
2023-02-15	37.510	37.670	36.900	37.290	18.800	3,988,436
2023-02-14	37.000	37.500	36.610	37.290	18.800	4,018,287
2023-02-13	36.390	37.450	36.110	36.820	18.563	5,507,233
2023-02-10	36.400	36.560	35.950	36.260	18.281	1,832,759
2023-02-09	36.010	37.200	35.810	36.430	18.367	3,143,301
2023-02-08	36.520	36.670	36.000	36.110	18.205	1,554,032

← NewerPage 15 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.