Pony Testing International Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	36.290	36.890	35.520	36.540	18.422	3,344,811
2023-02-06	36.380	36.850	35.900	36.060	18.180	2,320,844
2023-02-03	36.610	36.850	36.200	36.640	18.473	2,687,892
2023-02-02	36.060	37.390	35.770	36.800	18.553	7,072,565
2023-02-01	34.240	36.070	34.000	36.010	18.155	7,014,617
2023-01-31	34.400	34.850	33.960	34.160	17.222	2,288,255
2023-01-30	34.660	35.170	34.360	34.650	17.469	3,403,964
2023-01-20	34.490	34.920	33.900	34.320	17.303	2,139,149
2023-01-19	34.100	34.660	33.580	34.520	17.404	3,058,382
2023-01-18	33.750	34.080	33.340	33.870	17.076	2,754,240
2023-01-17	34.100	34.100	33.260	33.680	16.980	2,746,655
2023-01-16	33.020	34.480	33.020	33.950	17.116	5,378,286
2023-01-13	33.180	33.910	32.870	33.080	16.678	3,067,899
2023-01-12	33.550	33.980	33.210	33.450	16.864	2,359,917
2023-01-11	33.300	34.260	33.020	33.890	17.086	5,336,970
2023-01-10	33.830	33.840	32.970	33.140	16.708	4,530,508
2023-01-09	33.970	35.360	33.560	33.670	16.975	8,267,665
2023-01-06	34.030	34.900	33.300	34.180	17.232	11,253,827
2023-01-05	31.800	33.000	31.500	32.570	16.421	4,965,243
2023-01-04	32.350	32.730	31.510	31.740	16.002	3,854,818
2023-01-03	32.630	33.220	32.200	32.430	16.350	4,357,710
2022-12-30	32.280	33.070	31.900	32.610	16.441	3,511,699
2022-12-29	30.680	32.620	30.600	32.150	16.209	4,774,587
2022-12-28	31.140	31.380	30.680	30.910	15.584	3,088,913
2022-12-27	31.630	32.400	31.050	31.140	15.700	3,134,488
2022-12-26	31.220	31.950	31.000	31.690	15.977	1,557,414
2022-12-23	30.860	31.270	30.650	31.110	15.685	1,256,403
2022-12-22	32.260	32.560	30.820	30.970	15.614	2,272,686
2022-12-21	32.500	32.500	31.520	32.260	16.264	2,326,133
2022-12-20	32.150	32.950	32.020	32.440	16.355	1,872,372
2022-12-19	33.500	33.740	32.110	32.440	16.355	3,214,133
2022-12-16	34.320	34.590	33.550	33.600	16.940	1,942,235
2022-12-15	34.210	34.690	34.120	34.480	17.384	948,858
2022-12-14	34.380	34.690	33.920	34.350	17.318	1,470,256
2022-12-13	35.530	35.920	34.180	34.440	17.363	3,619,693
2022-12-12	36.030	36.280	35.150	35.720	18.009	3,332,254
2022-12-09	35.180	36.100	35.000	35.910	18.105	4,661,574
2022-12-08	35.880	35.890	34.910	35.200	17.747	2,453,078
2022-12-07	35.550	36.130	35.100	36.000	18.150	2,624,329
2022-12-06	35.700	36.030	35.350	35.530	17.913	3,972,442
2022-12-05	38.230	38.280	35.500	36.030	18.165	7,409,557
2022-12-02	37.500	38.310	37.190	38.130	19.224	4,809,082
2022-12-01	37.000	38.120	37.000	37.550	18.931	5,074,765
2022-11-30	36.990	37.700	36.120	37.560	18.936	5,946,823
2022-11-29	36.030	37.710	36.030	37.300	18.805	4,671,765
2022-11-28	36.900	37.170	35.690	36.050	18.175	5,347,787
2022-11-25	38.100	38.310	37.080	37.500	18.906	6,434,779
2022-11-24	36.600	39.100	36.500	38.490	19.405	9,707,778
2022-11-23	36.130	36.850	35.650	36.660	18.483	3,867,180
2022-11-22	36.400	36.650	36.000	36.160	18.231	3,755,863
2022-11-21	36.150	36.680	35.680	36.680	18.493	3,920,537
2022-11-18	35.810	36.860	35.800	36.550	18.427	4,630,579
2022-11-17	36.000	36.300	35.590	35.780	18.039	3,157,693
2022-11-16	36.100	36.660	35.980	36.220	18.261	5,832,200
2022-11-15	35.980	35.980	35.300	35.970	18.135	4,188,884
2022-11-14	36.410	36.490	35.390	35.850	18.074	4,600,471
2022-11-11	37.500	37.560	36.360	36.530	18.417	6,159,779
2022-11-10	36.200	36.950	35.630	36.900	18.604	5,141,685
2022-11-09	35.920	37.290	35.620	36.240	18.271	7,159,226
2022-11-08	36.750	36.750	35.410	35.790	18.044	4,640,318

← NewerPage 16 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.