Pony Testing International Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 6.390 | 6.590 | 6.310 | 6.560 | 6.560 | 7,556,707 |
| 2026-07-22 | 6.450 | 6.550 | 6.340 | 6.400 | 6.400 | 9,345,683 |
| 2026-07-21 | 6.540 | 6.550 | 6.070 | 6.520 | 6.520 | 15,094,269 |
| 2026-07-20 | 6.590 | 6.840 | 6.400 | 6.530 | 6.530 | 11,762,580 |
| 2026-07-17 | 7.010 | 7.100 | 6.600 | 6.640 | 6.640 | 13,031,964 |
| 2026-07-16 | 6.900 | 7.200 | 6.800 | 7.040 | 7.040 | 13,884,258 |
| 2026-07-15 | 6.750 | 7.320 | 6.700 | 7.020 | 7.020 | 17,774,912 |
| 2026-07-14 | 6.690 | 6.750 | 6.490 | 6.750 | 6.750 | 9,610,553 |
| 2026-07-13 | 7.100 | 7.140 | 6.660 | 6.700 | 6.700 | 10,894,741 |
| 2026-07-10 | 6.810 | 7.460 | 6.700 | 7.140 | 7.140 | 14,597,381 |
| 2026-07-09 | 6.790 | 6.930 | 6.590 | 6.810 | 6.810 | 7,807,136 |
| 2026-07-08 | 7.070 | 7.090 | 6.820 | 6.830 | 6.830 | 8,601,958 |
| 2026-07-07 | 7.180 | 7.230 | 7.000 | 7.070 | 7.070 | 9,478,700 |
| 2026-07-06 | 7.410 | 7.490 | 7.200 | 7.210 | 7.210 | 9,880,700 |
| 2026-07-03 | 7.200 | 7.450 | 7.170 | 7.390 | 7.390 | 10,781,250 |
| 2026-07-02 | 7.280 | 7.440 | 7.130 | 7.160 | 7.160 | 12,103,764 |
| 2026-07-01 | 7.070 | 7.390 | 6.960 | 7.280 | 7.280 | 14,025,730 |
| 2026-06-30 | 7.040 | 7.040 | 6.850 | 6.960 | 6.960 | 8,544,506 |
| 2026-06-29 | 6.970 | 7.070 | 6.730 | 6.950 | 6.950 | 12,072,442 |
| 2026-06-26 | 7.290 | 7.290 | 6.990 | 7.010 | 7.010 | 9,408,947 |
| 2026-06-25 | 7.480 | 7.490 | 7.210 | 7.300 | 7.300 | 9,177,324 |
| 2026-06-24 | 7.680 | 7.820 | 7.370 | 7.490 | 7.490 | 9,472,614 |
| 2026-06-23 | 7.600 | 7.840 | 7.560 | 7.710 | 7.710 | 9,117,200 |
| 2026-06-22 | 7.760 | 7.810 | 7.400 | 7.660 | 7.660 | 11,695,165 |
| 2026-06-18 | 7.840 | 8.010 | 7.750 | 7.830 | 7.830 | 6,446,480 |
| 2026-06-17 | 7.970 | 7.970 | 7.820 | 7.880 | 7.880 | 6,278,043 |
| 2026-06-16 | 7.950 | 8.030 | 7.840 | 7.990 | 7.990 | 6,531,981 |
| 2026-06-15 | 8.010 | 8.180 | 7.950 | 8.000 | 8.000 | 7,641,642 |
| 2026-06-12 | 7.810 | 8.030 | 7.760 | 7.960 | 7.960 | 10,917,242 |
| 2026-06-11 | 7.900 | 7.930 | 7.650 | 7.730 | 7.730 | 7,614,100 |
| 2026-06-10 | 8.150 | 8.150 | 7.830 | 7.950 | 7.950 | 7,766,587 |
| 2026-06-09 | 8.160 | 8.260 | 8.060 | 8.170 | 8.170 | 6,314,199 |
| 2026-06-08 | 8.200 | 8.430 | 7.960 | 8.130 | 8.130 | 9,608,474 |
| 2026-06-05 | 8.320 | 8.600 | 8.200 | 8.380 | 8.380 | 10,282,700 |
| 2026-06-04 | 8.530 | 8.530 | 8.240 | 8.320 | 8.320 | 9,006,697 |
| 2026-06-03 | 8.630 | 8.690 | 8.440 | 8.540 | 8.540 | 8,600,100 |
| 2026-06-02 | 8.860 | 8.880 | 8.460 | 8.640 | 8.640 | 10,117,600 |
| 2026-06-01 | 8.570 | 9.130 | 8.570 | 8.860 | 8.860 | 16,580,745 |
| 2026-05-29 | 9.220 | 9.330 | 8.520 | 8.570 | 8.570 | 19,458,660 |
| 2026-05-28 | 8.420 | 9.490 | 8.350 | 9.200 | 9.200 | 25,148,789 |
| 2026-05-27 | 8.700 | 8.810 | 8.360 | 8.420 | 8.420 | 11,392,580 |
| 2026-05-26 | 8.910 | 9.010 | 8.600 | 8.720 | 8.720 | 9,834,527 |
| 2026-05-25 | 9.080 | 9.130 | 8.860 | 8.930 | 8.930 | 8,574,855 |
| 2026-05-22 | 9.120 | 9.130 | 8.910 | 9.070 | 9.070 | 9,136,529 |
| 2026-05-21 | 9.440 | 9.630 | 8.980 | 8.980 | 8.980 | 14,744,660 |
| 2026-05-20 | 9.810 | 9.850 | 9.380 | 9.430 | 9.430 | 17,339,461 |
| 2026-05-19 | 9.610 | 10.480 | 9.610 | 9.900 | 9.900 | 21,516,298 |
| 2026-05-18 | 9.480 | 9.670 | 9.460 | 9.560 | 9.560 | 7,340,127 |
| 2026-05-15 | 9.600 | 9.760 | 9.470 | 9.520 | 9.520 | 7,799,768 |
| 2026-05-14 | 10.020 | 10.090 | 9.620 | 9.620 | 9.620 | 10,593,347 |
| 2026-05-13 | 10.110 | 10.110 | 9.950 | 10.000 | 10.000 | 9,777,303 |
| 2026-05-12 | 10.310 | 10.430 | 10.070 | 10.120 | 10.120 | 11,392,621 |
| 2026-05-11 | 10.180 | 10.450 | 10.180 | 10.380 | 10.380 | 16,921,281 |
| 2026-05-08 | 10.040 | 10.180 | 9.860 | 10.130 | 10.130 | 11,421,884 |
| 2026-05-07 | 9.790 | 10.070 | 9.740 | 10.000 | 10.000 | 13,444,810 |
| 2026-05-06 | 9.670 | 9.800 | 9.620 | 9.740 | 9.740 | 10,728,600 |
| 2026-04-30 | 9.400 | 9.690 | 9.390 | 9.650 | 9.650 | 9,852,185 |
| 2026-04-29 | 9.220 | 9.490 | 9.100 | 9.430 | 9.430 | 9,565,698 |
| 2026-04-28 | 9.470 | 9.560 | 9.130 | 9.220 | 9.220 | 10,245,660 |
| 2026-04-27 | 9.410 | 9.560 | 8.940 | 9.540 | 9.540 | 15,126,020 |
← NewerPage 2 of 2 · 120 trading days
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.