Pony Testing International Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	43.700	44.590	43.200	44.440	22.405	4,914,055
2022-08-04	43.080	44.160	42.390	43.140	21.750	6,349,138
2022-08-03	43.060	44.300	42.450	42.520	21.437	5,476,569
2022-08-02	45.680	45.680	42.080	42.500	21.427	8,779,520
2022-08-01	43.310	45.860	43.100	45.630	23.005	6,576,625
2022-07-29	44.310	44.760	43.320	43.580	21.971	3,307,086
2022-07-28	45.070	45.440	44.140	44.180	22.274	3,522,134
2022-07-27	44.920	45.830	44.440	45.100	22.738	4,061,396
2022-07-26	43.700	45.220	43.410	44.940	22.657	3,800,399
2022-07-25	43.540	44.430	43.010	43.800	22.082	3,010,508
2022-07-22	43.530	44.740	42.490	43.380	21.871	4,093,341
2022-07-21	45.100	45.900	43.480	43.510	21.936	5,185,846
2022-07-20	44.190	45.450	43.730	45.400	22.889	3,748,392
2022-07-19	44.850	45.080	43.560	44.200	22.284	3,341,322
2022-07-18	41.200	44.990	41.200	44.310	22.340	8,411,047
2022-07-15	42.400	43.430	41.180	41.370	20.857	5,222,685
2022-07-14	42.290	44.290	41.920	43.110	21.735	6,346,695
2022-07-13	42.830	43.380	41.000	42.080	21.215	6,015,914
2022-07-12	42.400	43.410	41.760	42.690	21.523	3,728,088
2022-07-11	42.600	43.300	41.850	42.430	21.392	2,718,252
2022-07-08	43.230	43.980	42.750	42.900	21.629	2,872,961
2022-07-07	42.700	44.090	42.410	43.440	21.901	3,130,403
2022-07-06	43.200	44.250	42.720	43.350	21.856	3,943,480
2022-07-05	44.310	44.630	42.370	43.560	21.961	3,996,359
2022-07-04	44.140	44.460	43.060	44.100	22.234	3,130,975
2022-07-01	42.300	45.000	42.300	43.940	22.153	4,236,297
2022-06-30	41.370	42.960	41.130	42.710	21.533	3,857,632
2022-06-29	42.300	42.770	40.900	41.010	20.676	4,900,265
2022-06-28	42.030	42.490	41.300	42.250	21.301	2,574,372
2022-06-27	42.400	42.550	41.500	42.030	21.190	3,177,622
2022-06-24	41.110	42.300	41.000	41.850	21.099	3,617,786
2022-06-23	40.610	41.250	40.000	41.120	20.731	3,630,824
2022-06-22	41.290	42.100	40.000	40.570	20.454	5,371,286
2022-06-21	41.200	43.300	40.700	41.280	20.812	7,878,346
2022-06-20	38.470	42.010	38.470	40.720	20.530	9,189,760
2022-06-17	37.260	38.080	37.000	37.960	19.138	3,206,221
2022-06-16	36.390	38.340	36.390	37.650	18.982	5,229,945
2022-06-15	36.410	36.830	35.900	36.340	18.321	2,915,635
2022-06-14	36.960	37.000	35.220	36.410	18.357	4,071,131
2022-06-13	36.900	38.210	36.600	37.160	18.735	3,380,274
2022-06-10	36.660	37.880	36.200	37.440	18.876	3,920,144
2022-06-09	67.500	67.680	65.090	66.470	18.416	3,866,963
2022-06-08	68.580	69.780	66.340	67.970	18.832	5,235,924
2022-06-07	68.870	69.900	67.720	68.570	18.998	4,802,247
2022-06-06	65.850	68.990	65.650	68.820	19.067	7,041,896
2022-06-02	66.290	67.200	64.250	65.200	18.064	5,420,187
2022-06-01	67.110	67.550	65.720	66.350	18.383	3,250,956
2022-05-31	67.990	68.500	66.000	66.800	18.507	5,392,163
2022-05-30	66.380	69.200	65.700	68.180	18.890	4,708,885
2022-05-27	66.520	68.200	65.890	67.200	18.618	3,688,723
2022-05-26	67.970	68.200	65.650	66.700	18.480	3,112,771
2022-05-25	67.290	68.580	66.430	67.490	18.699	3,404,999
2022-05-24	69.020	70.490	67.170	67.280	18.640	6,772,550
2022-05-23	70.590	75.160	69.230	70.830	19.624	9,025,934
2022-05-20	69.350	71.050	67.600	70.810	19.618	7,273,163
2022-05-19	68.350	69.830	67.500	69.360	19.217	5,923,549
2022-05-18	65.990	71.660	65.620	69.500	19.255	9,813,129
2022-05-17	67.140	67.210	64.200	66.110	18.316	5,043,347
2022-05-16	70.000	70.000	65.200	66.050	18.300	9,097,596
2022-05-13	69.100	70.550	67.000	69.720	19.316	11,035,314

← NewerPage 18 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.