Pony Testing International Group Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	8.180	8.280	8.070	8.230	8.230	11,715,525
2025-10-24	8.060	8.150	8.030	8.070	8.070	4,891,527
2025-10-23	8.010	8.080	7.930	8.070	8.070	5,209,500
2025-10-22	8.040	8.100	7.990	8.010	8.010	4,443,918
2025-10-21	7.820	8.080	7.800	8.070	8.070	7,126,823
2025-10-20	7.790	7.890	7.690	7.820	7.820	4,857,000
2025-10-17	7.920	8.020	7.720	7.720	7.720	7,202,408
2025-10-16	8.070	8.110	7.910	7.930	7.930	6,418,644
2025-10-15	8.060	8.180	7.970	8.130	8.130	6,718,751
2025-10-14	8.110	8.240	7.990	8.010	8.010	7,106,589
2025-10-13	7.890	8.120	7.590	8.080	8.080	7,239,784
2025-10-10	8.170	8.190	8.090	8.150	8.150	6,051,202
2025-10-09	8.150	8.190	8.090	8.160	8.160	5,119,928
2025-09-30	8.140	8.220	8.120	8.130	8.130	4,470,186
2025-09-29	8.120	8.150	7.940	8.110	8.110	5,874,947
2025-09-26	8.200	8.290	8.100	8.110	8.110	6,077,700
2025-09-25	8.200	8.340	8.160	8.190	8.190	5,334,005
2025-09-24	7.980	8.280	7.980	8.280	8.280	8,327,591
2025-09-23	8.170	8.190	7.860	8.040	8.040	8,134,336
2025-09-22	8.180	8.200	8.040	8.190	8.190	5,811,798
2025-09-19	8.180	8.260	8.120	8.160	8.160	6,738,770
2025-09-18	8.380	8.410	8.140	8.170	8.170	10,635,736
2025-09-17	8.460	8.480	8.370	8.390	8.390	6,708,150
2025-09-16	8.350	8.510	8.300	8.460	8.460	9,718,579
2025-09-15	8.620	8.630	8.350	8.370	8.370	14,473,508
2025-09-12	8.290	8.520	8.190	8.370	8.370	13,153,164
2025-09-11	8.150	8.320	8.070	8.310	8.310	8,258,367
2025-09-10	8.170	8.270	8.150	8.180	8.180	5,048,241
2025-09-09	8.300	8.330	8.140	8.180	8.180	7,713,560
2025-09-08	8.200	8.330	8.180	8.320	8.320	7,384,719
2025-09-05	8.100	8.220	8.020	8.220	8.220	7,758,734
2025-09-04	8.110	8.240	8.020	8.080	8.080	10,188,052
2025-09-03	8.300	8.320	8.040	8.070	8.070	9,651,440
2025-09-02	8.460	8.510	8.160	8.300	8.300	12,649,579
2025-09-01	8.410	8.570	8.350	8.510	8.510	10,790,042
2025-08-29	8.580	8.630	8.370	8.400	8.400	13,512,626
2025-08-28	8.650	8.890	8.270	8.570	8.570	24,921,220
2025-08-27	9.350	9.500	8.640	8.660	8.660	40,356,652
2025-08-26	9.510	9.970	9.390	9.430	9.430	53,028,551
2025-08-25	9.080	9.280	9.000	9.170	9.170	22,072,245
2025-08-22	8.990	9.070	8.930	9.010	9.010	15,578,601
2025-08-21	8.900	9.200	8.830	9.060	9.060	22,865,471
2025-08-20	8.980	8.980	8.830	8.930	8.930	11,664,955
2025-08-19	8.980	8.990	8.860	8.980	8.980	12,296,368
2025-08-18	8.670	9.030	8.670	8.950	8.950	21,040,373
2025-08-15	8.570	8.770	8.530	8.690	8.690	9,416,699
2025-08-14	8.770	8.830	8.500	8.540	8.540	14,749,714
2025-08-13	8.820	8.900	8.730	8.770	8.770	14,111,000
2025-08-12	8.950	9.020	8.810	8.820	8.820	13,750,648
2025-08-11	8.800	9.000	8.730	8.970	8.970	17,432,418
2025-08-08	8.980	9.250	8.840	8.850	8.850	31,524,569
2025-08-07	8.980	9.060	8.830	8.860	8.860	17,196,789
2025-08-06	8.770	9.080	8.730	9.020	9.020	23,172,289
2025-08-05	8.830	8.930	8.680	8.790	8.790	14,274,681
2025-08-04	8.760	8.860	8.600	8.850	8.850	13,320,905
2025-08-01	8.650	8.930	8.600	8.810	8.810	16,102,806
2025-07-31	8.740	8.960	8.570	8.650	8.650	18,548,498
2025-07-30	8.800	8.840	8.600	8.770	8.770	12,828,336
2025-07-29	8.810	8.820	8.660	8.820	8.820	13,265,481
2025-07-28	8.620	8.880	8.560	8.870	8.870	19,269,453

← NewerPage 5 of 21 · 1,219 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.