Pony Testing International Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	66.920	70.500	65.960	68.270	18.915	10,109,335
2022-05-11	68.190	69.500	66.780	66.920	18.541	6,136,417
2022-05-10	65.500	68.990	65.500	68.220	18.901	9,640,740
2022-05-09	65.570	69.180	65.000	65.800	18.230	5,221,546
2022-05-06	63.800	67.490	63.550	66.690	18.477	6,396,672
2022-05-05	61.050	66.600	60.630	65.350	18.106	8,340,607
2022-04-29	57.210	61.300	56.800	60.300	16.707	4,707,872
2022-04-28	59.330	59.330	56.230	56.810	15.740	4,305,249
2022-04-27	57.500	59.500	55.580	59.360	16.446	6,671,708
2022-04-26	57.490	61.600	57.080	58.240	16.136	8,188,071
2022-04-25	64.510	65.610	55.980	56.510	15.657	10,910,579
2022-04-22	67.490	68.000	64.780	66.130	18.322	5,865,939
2022-04-21	69.000	70.700	66.830	67.480	18.696	9,348,587
2022-04-20	69.280	71.000	68.110	69.080	19.139	7,935,747
2022-04-19	68.600	70.540	66.800	69.080	19.139	8,364,557
2022-04-18	64.030	68.590	63.560	68.110	18.870	8,349,923
2022-04-15	63.750	67.600	62.660	64.800	17.953	6,710,303
2022-04-14	62.800	65.160	61.880	63.810	17.679	4,493,962
2022-04-13	62.160	64.190	61.300	62.770	17.391	3,316,161
2022-04-12	60.480	62.380	59.450	62.100	17.205	4,282,387
2022-04-11	60.200	61.440	59.190	60.300	16.707	2,420,494
2022-04-08	61.200	61.470	59.790	60.240	16.690	2,862,683
2022-04-07	63.500	63.570	60.440	61.200	16.956	6,152,060
2022-04-06	64.980	65.730	63.600	64.100	17.759	4,965,703
2022-04-01	64.600	65.270	63.600	64.840	17.964	4,469,242
2022-03-31	66.400	67.080	64.550	64.860	17.970	5,156,515
2022-03-30	67.980	68.000	66.100	66.850	18.521	5,821,024
2022-03-29	65.460	69.170	65.070	67.770	18.776	10,979,523
2022-03-28	64.810	66.490	63.210	65.480	18.142	5,664,843
2022-03-25	67.150	67.470	64.000	64.500	17.870	6,313,521
2022-03-24	66.650	68.160	65.620	66.510	18.427	6,683,059
2022-03-23	64.240	69.000	63.380	67.980	18.834	10,912,118
2022-03-22	65.610	65.700	62.970	64.400	17.842	6,956,283
2022-03-21	66.660	67.770	65.270	65.600	18.175	7,276,108
2022-03-18	65.440	66.960	64.750	65.870	18.250	8,275,363
2022-03-17	63.550	66.490	61.710	66.250	18.355	13,084,578
2022-03-16	63.710	64.890	60.320	62.920	17.432	8,185,776
2022-03-15	63.100	65.500	61.810	61.860	17.139	11,262,162
2022-03-14	63.000	67.700	62.420	66.000	18.286	17,669,696
2022-03-11	60.780	63.540	60.060	61.730	17.103	11,571,084
2022-03-10	57.840	60.120	57.840	59.600	16.513	3,584,057
2022-03-09	57.960	58.630	55.600	56.890	15.762	2,897,817
2022-03-08	60.010	60.250	57.360	57.560	15.947	2,902,625
2022-03-07	59.800	61.580	59.690	60.460	16.751	2,863,203
2022-03-04	61.110	61.950	59.650	60.100	16.651	2,722,634
2022-03-03	62.780	62.780	61.410	61.770	17.114	1,761,231
2022-03-02	61.770	62.930	61.600	62.600	17.344	2,396,971
2022-03-01	63.600	63.600	61.880	62.180	17.227	3,148,561
2022-02-28	62.000	64.160	61.620	63.620	17.626	5,246,676
2022-02-25	60.660	62.390	60.550	61.660	17.083	3,873,526
2022-02-24	62.260	63.360	59.220	59.790	16.565	5,246,851
2022-02-23	60.900	61.880	60.880	61.640	17.078	2,990,817
2022-02-22	61.870	62.760	60.630	61.370	17.003	3,421,877
2022-02-21	61.950	62.900	60.800	62.780	17.394	4,453,927
2022-02-18	62.000	62.990	60.300	62.450	17.302	6,588,951
2022-02-17	59.280	66.000	59.210	63.410	17.568	8,978,915
2022-02-16	58.000	58.590	57.650	58.200	16.125	2,096,966
2022-02-15	57.710	58.320	56.200	58.130	16.105	2,797,211
2022-02-14	55.970	57.950	55.900	57.700	15.986	3,711,821
2022-02-11	59.550	59.960	55.870	55.920	15.493	4,427,436

← NewerPage 19 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.