Pony Testing International Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	36.980	37.250	36.300	36.590	18.447	6,463,317
2022-11-04	37.310	37.870	36.570	37.020	18.664	5,324,362
2022-11-03	36.570	37.500	36.400	37.290	18.800	3,895,940
2022-11-02	37.040	37.800	36.730	36.810	18.558	4,494,704
2022-11-01	35.200	37.300	35.140	37.000	18.654	5,262,718
2022-10-31	34.970	35.800	34.750	35.700	17.999	5,446,652
2022-10-28	33.330	37.270	33.330	34.910	17.600	9,391,054
2022-10-27	39.370	39.620	37.370	37.450	18.881	7,093,353
2022-10-26	39.080	40.700	39.000	39.820	20.076	4,266,765
2022-10-25	39.990	39.990	38.800	39.400	19.864	3,043,402
2022-10-24	39.600	40.190	39.010	39.300	19.814	4,243,716
2022-10-21	41.380	41.550	38.510	39.300	19.814	7,028,379
2022-10-20	39.310	41.500	38.920	41.240	20.792	6,415,515
2022-10-19	38.500	39.950	38.200	39.500	19.915	4,580,567
2022-10-18	37.770	39.470	37.770	38.780	19.551	4,402,421
2022-10-17	37.500	38.490	37.120	38.180	19.249	2,933,221
2022-10-14	35.990	38.960	35.910	38.110	19.214	5,449,884
2022-10-13	35.500	36.700	35.400	35.880	18.089	2,581,721
2022-10-12	34.010	35.720	33.820	35.720	18.009	3,048,158
2022-10-11	34.700	35.380	33.900	34.010	17.147	2,271,501
2022-10-10	35.800	35.850	34.400	35.000	17.646	1,988,051
2022-09-30	35.500	36.180	34.910	35.030	17.661	3,274,644
2022-09-29	34.900	36.150	34.520	36.000	18.150	3,917,522
2022-09-28	35.760	36.000	34.510	34.900	17.595	2,653,340
2022-09-27	34.460	35.880	34.080	35.580	17.938	2,794,649
2022-09-26	34.060	35.420	33.520	34.890	17.590	3,873,307
2022-09-23	34.730	35.290	34.090	34.210	17.247	2,540,719
2022-09-22	35.410	35.470	34.680	35.000	17.646	1,963,737
2022-09-21	36.060	36.300	35.360	35.420	17.857	2,440,601
2022-09-20	35.360	36.580	35.110	36.350	18.326	2,641,476
2022-09-19	35.000	35.870	34.700	35.360	17.827	2,597,794
2022-09-16	36.000	36.290	35.360	35.400	17.847	1,996,584
2022-09-15	37.100	37.400	35.680	35.960	18.130	3,532,825
2022-09-14	37.010	37.490	36.500	37.100	18.704	2,095,179
2022-09-13	37.890	38.370	37.510	37.560	18.936	2,637,327
2022-09-09	37.610	37.990	37.210	37.690	19.002	2,240,187
2022-09-08	38.230	38.440	37.450	37.740	19.027	2,668,118
2022-09-07	37.610	38.710	37.610	38.020	19.168	2,973,494
2022-09-06	38.020	38.490	36.850	37.580	18.946	5,047,142
2022-09-05	38.170	38.750	37.490	38.210	19.264	2,528,787
2022-09-02	38.910	39.450	38.080	38.410	19.365	3,079,451
2022-09-01	39.260	39.880	38.450	38.630	19.476	3,045,673
2022-08-31	40.530	40.770	39.110	39.500	19.915	2,745,783
2022-08-30	40.280	41.180	39.890	40.830	20.585	2,528,276
2022-08-29	39.550	41.370	39.020	40.320	20.328	1,954,632
2022-08-26	40.400	41.160	39.930	40.140	20.237	2,109,089
2022-08-25	40.130	40.350	38.790	40.160	20.247	3,567,457
2022-08-24	42.660	42.760	39.910	40.200	20.267	3,751,939
2022-08-23	42.400	43.100	41.750	42.150	21.251	2,457,376
2022-08-22	41.750	43.070	41.230	42.760	21.558	2,660,342
2022-08-19	43.070	43.370	41.800	41.860	21.104	3,263,519
2022-08-18	43.300	43.630	42.500	42.740	21.548	3,517,101
2022-08-17	44.550	44.550	43.250	43.440	21.901	3,532,972
2022-08-16	43.950	44.930	43.620	44.560	22.466	3,994,294
2022-08-15	44.000	44.000	43.380	43.660	22.012	2,636,324
2022-08-12	44.980	45.350	44.000	44.050	22.208	3,206,536
2022-08-11	44.800	45.730	44.360	44.980	22.677	5,225,697
2022-08-10	44.310	44.580	43.050	44.550	22.461	3,757,194
2022-08-09	45.230	45.340	43.860	44.040	22.203	4,913,067
2022-08-08	44.700	45.500	44.130	45.230	22.803	3,567,286

← NewerPage 17 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.