Pony Testing International Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 12.660 | 12.880 | 12.340 | 12.810 | 12.810 | 22,166,090 |
| 2026-01-20 | 13.660 | 13.680 | 12.280 | 12.490 | 12.490 | 31,194,885 |
| 2026-01-19 | 13.000 | 13.680 | 12.980 | 13.210 | 13.210 | 31,949,185 |
| 2026-01-16 | 13.170 | 13.450 | 12.190 | 13.270 | 13.270 | 43,166,658 |
| 2026-01-15 | 13.700 | 14.220 | 12.760 | 12.940 | 12.940 | 44,618,396 |
| 2026-01-14 | 13.880 | 14.480 | 13.430 | 13.640 | 13.640 | 51,882,175 |
| 2026-01-13 | 15.280 | 15.400 | 13.700 | 13.890 | 13.890 | 64,262,697 |
| 2026-01-12 | 14.280 | 16.790 | 13.850 | 15.590 | 15.590 | 98,532,851 |
| 2026-01-09 | 14.660 | 15.430 | 14.000 | 14.570 | 14.570 | 98,990,950 |
| 2026-01-08 | 13.070 | 15.970 | 12.750 | 15.970 | 15.970 | 120,089,326 |
| 2026-01-07 | 13.850 | 14.800 | 12.680 | 13.310 | 13.310 | 126,656,997 |
| 2026-01-06 | 12.980 | 13.820 | 12.680 | 13.820 | 13.820 | 103,493,571 |
| 2026-01-05 | 10.020 | 11.520 | 9.910 | 11.520 | 11.520 | 65,848,124 |
| 2025-12-31 | 9.470 | 9.790 | 9.330 | 9.600 | 9.600 | 42,747,868 |
| 2025-12-30 | 9.270 | 9.500 | 9.230 | 9.500 | 9.500 | 40,577,377 |
| 2025-12-29 | 9.290 | 9.500 | 9.110 | 9.320 | 9.320 | 41,053,646 |
| 2025-12-26 | 9.200 | 9.560 | 9.110 | 9.260 | 9.260 | 52,235,010 |
| 2025-12-25 | 9.680 | 9.860 | 9.160 | 9.190 | 9.190 | 73,079,243 |
| 2025-12-24 | 7.780 | 9.320 | 7.780 | 9.320 | 9.320 | 57,999,786 |
| 2025-12-23 | 8.060 | 8.060 | 7.750 | 7.770 | 7.770 | 11,093,968 |
| 2025-12-22 | 7.890 | 8.150 | 7.890 | 8.050 | 8.050 | 11,612,442 |
| 2025-12-19 | 7.860 | 8.000 | 7.790 | 7.920 | 7.920 | 8,856,109 |
| 2025-12-18 | 7.640 | 8.010 | 7.600 | 7.860 | 7.860 | 19,226,659 |
| 2025-12-17 | 8.450 | 8.490 | 7.470 | 7.740 | 7.740 | 32,689,889 |
| 2025-12-16 | 8.700 | 8.700 | 8.480 | 8.500 | 8.500 | 13,119,613 |
| 2025-12-15 | 8.670 | 8.840 | 8.560 | 8.700 | 8.700 | 17,674,339 |
| 2025-12-12 | 8.710 | 8.770 | 8.570 | 8.720 | 8.720 | 20,146,647 |
| 2025-12-11 | 8.540 | 8.910 | 8.480 | 8.630 | 8.630 | 27,860,445 |
| 2025-12-10 | 8.600 | 8.700 | 8.460 | 8.550 | 8.550 | 25,077,304 |
| 2025-12-09 | 8.190 | 9.000 | 8.130 | 8.720 | 8.720 | 39,241,106 |
| 2025-12-08 | 8.250 | 8.330 | 8.120 | 8.140 | 8.140 | 5,672,023 |
| 2025-12-05 | 8.080 | 8.230 | 7.980 | 8.210 | 8.210 | 6,083,294 |
| 2025-12-04 | 8.360 | 8.360 | 8.050 | 8.080 | 8.080 | 8,065,034 |
| 2025-12-03 | 8.530 | 8.550 | 8.270 | 8.320 | 8.320 | 6,679,128 |
| 2025-12-02 | 8.520 | 8.580 | 8.470 | 8.540 | 8.540 | 5,266,834 |
| 2025-12-01 | 8.540 | 8.650 | 8.520 | 8.570 | 8.570 | 7,149,045 |
| 2025-11-28 | 8.420 | 8.530 | 8.370 | 8.520 | 8.520 | 6,031,300 |
| 2025-11-27 | 8.430 | 8.520 | 8.350 | 8.450 | 8.450 | 5,620,943 |
| 2025-11-26 | 8.540 | 8.630 | 8.370 | 8.420 | 8.420 | 8,227,973 |
| 2025-11-25 | 8.470 | 8.650 | 8.410 | 8.560 | 8.560 | 10,180,761 |
| 2025-11-24 | 8.300 | 8.460 | 8.300 | 8.440 | 8.440 | 8,781,944 |
| 2025-11-21 | 8.450 | 8.480 | 8.160 | 8.210 | 8.210 | 12,777,984 |
| 2025-11-20 | 8.620 | 8.750 | 8.480 | 8.510 | 8.510 | 12,182,823 |
| 2025-11-19 | 8.480 | 8.770 | 8.420 | 8.620 | 8.620 | 17,059,410 |
| 2025-11-18 | 8.560 | 8.560 | 8.420 | 8.490 | 8.490 | 8,109,300 |
| 2025-11-17 | 8.560 | 8.600 | 8.490 | 8.590 | 8.590 | 7,003,814 |
| 2025-11-14 | 8.450 | 8.580 | 8.370 | 8.570 | 8.570 | 9,014,431 |
| 2025-11-13 | 8.490 | 8.500 | 8.340 | 8.480 | 8.480 | 8,205,235 |
| 2025-11-12 | 8.520 | 8.560 | 8.370 | 8.500 | 8.500 | 10,726,872 |
| 2025-11-11 | 8.350 | 8.500 | 8.330 | 8.470 | 8.470 | 9,462,148 |
| 2025-11-10 | 8.280 | 8.380 | 8.270 | 8.350 | 8.350 | 4,820,352 |
| 2025-11-07 | 8.290 | 8.320 | 8.250 | 8.290 | 8.290 | 4,852,590 |
| 2025-11-06 | 8.370 | 8.380 | 8.270 | 8.280 | 8.280 | 5,793,900 |
| 2025-11-05 | 8.220 | 8.390 | 8.200 | 8.370 | 8.370 | 6,880,535 |
| 2025-11-04 | 8.340 | 8.340 | 8.200 | 8.280 | 8.280 | 6,223,682 |
| 2025-11-03 | 8.300 | 8.360 | 8.200 | 8.330 | 8.330 | 8,537,184 |
| 2025-10-31 | 7.980 | 8.350 | 7.970 | 8.290 | 8.290 | 14,869,400 |
| 2025-10-30 | 8.030 | 8.070 | 7.930 | 7.970 | 7.970 | 5,000,224 |
| 2025-10-29 | 8.140 | 8.170 | 7.960 | 8.040 | 8.040 | 6,095,251 |
| 2025-10-28 | 8.230 | 8.230 | 8.130 | 8.140 | 8.140 | 5,104,657 |
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.