Pony Testing International Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	60.190	61.500	59.510	59.680	16.535	2,519,999
2022-02-09	59.990	60.500	58.400	60.160	16.668	2,945,895
2022-02-08	57.770	61.350	57.770	59.800	16.568	3,610,613
2022-02-07	60.500	61.840	60.110	61.450	17.025	2,910,700
2022-01-28	59.650	61.250	59.280	60.000	16.623	2,888,268
2022-01-27	60.290	61.440	59.310	59.530	16.493	3,170,699
2022-01-26	62.360	63.000	60.060	60.370	16.726	4,649,151
2022-01-25	64.110	64.600	61.410	62.360	17.277	5,274,279
2022-01-24	64.210	65.160	62.370	64.480	17.865	7,059,950
2022-01-21	70.300	70.800	64.020	64.200	17.787	11,337,819
2022-01-20	76.000	76.010	70.830	70.920	19.649	10,525,022
2022-01-19	85.500	85.500	76.350	76.900	21.306	14,826,763
2022-01-18	84.150	87.490	75.070	84.150	23.314	18,548,116
2022-01-17	77.770	91.000	74.550	84.150	23.314	18,485,920
2022-01-14	73.550	79.390	71.020	79.030	21.896	15,258,333
2022-01-13	73.840	78.890	70.720	75.500	20.918	13,770,093
2022-01-12	74.300	75.290	71.780	74.030	20.511	8,534,647
2022-01-11	76.000	77.680	71.790	74.600	20.668	15,220,963
2022-01-10	70.150	79.780	69.230	77.800	21.555	20,343,333
2022-01-07	70.650	73.650	68.200	69.220	19.178	9,708,083
2022-01-06	65.150	68.440	64.640	67.950	18.826	3,717,888
2022-01-05	64.590	66.360	63.610	65.810	18.233	3,930,308
2022-01-04	68.430	68.430	64.650	64.980	18.003	4,094,475
2021-12-31	66.390	68.500	65.530	67.700	18.757	5,111,665
2021-12-30	66.100	67.480	65.050	66.130	18.322	2,842,273
2021-12-29	64.010	66.400	63.780	65.800	18.230	3,196,612
2021-12-28	64.200	64.500	63.090	64.000	17.732	1,393,567
2021-12-27	63.800	64.730	62.100	64.730	17.934	2,957,653
2021-12-24	63.330	66.520	63.010	65.090	18.034	3,893,050
2021-12-23	63.920	63.920	63.210	63.330	17.546	2,029,848
2021-12-22	63.180	65.380	63.180	65.180	18.059	2,567,872
2021-12-21	64.400	64.410	62.810	63.660	17.637	2,278,448
2021-12-20	64.870	65.870	63.380	64.020	17.737	1,775,267
2021-12-17	65.700	66.140	64.480	64.870	17.973	1,775,510
2021-12-16	66.450	67.100	65.660	65.900	18.258	1,888,698
2021-12-15	67.500	68.480	66.450	66.450	18.410	2,354,615
2021-12-14	66.500	68.850	66.000	68.080	18.862	3,346,357
2021-12-13	65.110	67.580	65.110	66.600	18.452	2,620,291
2021-12-10	65.390	65.390	64.520	64.880	17.976	1,307,507
2021-12-09	64.670	65.470	64.360	65.130	18.045	1,492,922
2021-12-08	64.700	64.970	63.960	64.480	17.865	1,483,103
2021-12-07	63.560	64.910	63.510	64.170	17.779	2,370,836
2021-12-06	66.690	66.800	63.000	63.220	17.516	4,373,478
2021-12-03	66.380	68.190	66.280	66.860	18.524	1,891,184
2021-12-02	68.660	69.400	66.870	66.870	18.527	3,127,042
2021-12-01	67.950	70.460	67.410	68.670	19.025	4,144,783
2021-11-30	66.630	68.280	65.880	68.090	18.865	4,269,852
2021-11-29	67.480	71.000	66.660	67.180	18.613	4,022,446
2021-11-26	67.800	68.640	66.300	66.480	18.419	2,203,926
2021-11-25	67.240	68.500	66.030	67.850	18.798	2,410,279
2021-11-24	67.000	67.430	65.900	67.270	18.638	2,364,040
2021-11-23	68.140	68.150	66.840	66.840	18.519	3,068,526
2021-11-22	68.320	68.700	67.010	68.450	18.965	3,160,770
2021-11-19	72.300	72.300	65.820	68.880	19.084	7,634,192
2021-11-18	72.550	73.200	71.390	72.410	20.062	3,050,445
2021-11-17	69.240	74.480	69.240	72.630	20.123	7,563,545
2021-11-16	70.990	70.990	68.010	69.290	19.197	3,771,644
2021-11-15	69.140	71.340	69.110	69.990	19.391	4,348,742
2021-11-12	68.210	69.390	68.000	69.100	19.145	2,183,690
2021-11-11	67.830	69.930	67.400	69.220	19.178	3,170,565

← NewerPage 20 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.