Pony Testing International Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.690 | 8.820 | 8.580 | 8.610 | 8.610 | 16,301,600 |
| 2025-07-24 | 8.260 | 8.790 | 8.200 | 8.730 | 8.730 | 29,603,651 |
| 2025-07-23 | 8.530 | 8.550 | 8.260 | 8.260 | 8.260 | 16,933,189 |
| 2025-07-22 | 8.450 | 8.690 | 8.280 | 8.580 | 8.580 | 23,222,526 |
| 2025-07-21 | 8.370 | 8.530 | 8.370 | 8.460 | 8.460 | 11,150,468 |
| 2025-07-18 | 8.440 | 8.480 | 8.330 | 8.400 | 8.400 | 8,713,150 |
| 2025-07-17 | 8.320 | 8.490 | 8.300 | 8.440 | 8.440 | 10,119,926 |
| 2025-07-16 | 8.290 | 8.350 | 8.240 | 8.330 | 8.330 | 7,825,428 |
| 2025-07-15 | 8.430 | 8.440 | 8.140 | 8.280 | 8.280 | 15,092,706 |
| 2025-07-14 | 8.460 | 8.520 | 8.390 | 8.430 | 8.430 | 11,213,674 |
| 2025-07-11 | 8.550 | 8.600 | 8.410 | 8.490 | 8.490 | 16,080,250 |
| 2025-07-10 | 8.690 | 8.730 | 8.480 | 8.630 | 8.630 | 20,827,614 |
| 2025-07-09 | 8.810 | 9.080 | 8.730 | 8.760 | 8.760 | 25,176,790 |
| 2025-07-08 | 8.580 | 8.860 | 8.520 | 8.720 | 8.720 | 20,241,359 |
| 2025-07-07 | 8.460 | 8.650 | 8.310 | 8.520 | 8.520 | 22,101,739 |
| 2025-07-04 | 8.790 | 9.160 | 8.640 | 8.640 | 8.640 | 34,217,797 |
| 2025-07-03 | 8.690 | 8.980 | 8.600 | 8.760 | 8.760 | 26,507,913 |
| 2025-07-02 | 9.060 | 9.250 | 8.640 | 8.760 | 8.760 | 45,428,834 |
| 2025-07-01 | 8.630 | 8.980 | 8.610 | 8.850 | 8.850 | 35,093,673 |
| 2025-06-30 | 8.550 | 8.890 | 8.420 | 8.730 | 8.730 | 40,075,489 |
| 2025-06-27 | 8.060 | 8.770 | 8.020 | 8.660 | 8.660 | 47,907,635 |
| 2025-06-26 | 8.210 | 8.290 | 8.020 | 8.020 | 8.020 | 27,701,072 |
| 2025-06-25 | 8.280 | 8.320 | 8.120 | 8.230 | 8.230 | 30,485,216 |
| 2025-06-24 | 8.110 | 8.510 | 8.090 | 8.410 | 8.410 | 46,022,237 |
| 2025-06-23 | 8.800 | 9.300 | 8.520 | 8.670 | 8.670 | 57,267,790 |
| 2025-06-20 | 8.090 | 8.900 | 8.010 | 8.520 | 8.520 | 42,768,951 |
| 2025-06-19 | 8.180 | 8.340 | 7.920 | 8.200 | 8.200 | 30,911,167 |
| 2025-06-18 | 8.250 | 8.560 | 8.030 | 8.400 | 8.400 | 41,485,119 |
| 2025-06-17 | 7.950 | 8.410 | 7.750 | 8.290 | 8.290 | 43,505,630 |
| 2025-06-16 | 7.870 | 8.270 | 7.800 | 8.020 | 8.020 | 42,882,234 |
| 2025-06-13 | 7.380 | 8.100 | 7.360 | 7.840 | 7.840 | 47,159,916 |
| 2025-06-12 | 7.380 | 7.420 | 7.320 | 7.410 | 7.410 | 6,014,930 |
| 2025-06-11 | 7.360 | 7.440 | 7.360 | 7.380 | 7.380 | 6,131,892 |
| 2025-06-10 | 7.430 | 7.500 | 7.260 | 7.400 | 7.400 | 9,315,532 |
| 2025-06-09 | 7.280 | 7.450 | 7.270 | 7.440 | 7.440 | 10,430,400 |
| 2025-06-06 | 7.320 | 7.320 | 7.230 | 7.270 | 7.270 | 5,957,961 |
| 2025-06-05 | 7.300 | 7.330 | 7.240 | 7.320 | 7.320 | 6,176,693 |
| 2025-06-04 | 7.230 | 7.340 | 7.220 | 7.320 | 7.320 | 8,085,043 |
| 2025-06-03 | 7.100 | 7.320 | 7.070 | 7.240 | 7.240 | 8,130,712 |
| 2025-05-30 | 7.270 | 7.470 | 7.120 | 7.170 | 7.170 | 12,276,205 |
| 2025-05-29 | 7.050 | 7.270 | 7.050 | 7.260 | 7.260 | 9,327,726 |
| 2025-05-28 | 7.130 | 7.210 | 7.050 | 7.080 | 7.080 | 6,668,850 |
| 2025-05-27 | 7.130 | 7.140 | 7.010 | 7.130 | 7.130 | 6,446,930 |
| 2025-05-26 | 7.080 | 7.130 | 6.960 | 7.100 | 7.100 | 6,962,506 |
| 2025-05-23 | 7.150 | 7.150 | 6.980 | 6.980 | 6.980 | 9,394,900 |
| 2025-05-22 | 7.180 | 7.250 | 7.010 | 7.040 | 7.040 | 7,905,693 |
| 2025-05-21 | 7.330 | 7.340 | 7.190 | 7.190 | 7.190 | 8,097,200 |
| 2025-05-20 | 7.170 | 7.350 | 7.170 | 7.340 | 7.340 | 10,010,548 |
| 2025-05-19 | 7.180 | 7.230 | 7.060 | 7.230 | 7.230 | 8,346,688 |
| 2025-05-16 | 7.130 | 7.190 | 7.100 | 7.110 | 7.110 | 6,640,188 |
| 2025-05-15 | 7.210 | 7.230 | 7.090 | 7.130 | 7.130 | 8,338,700 |
| 2025-05-14 | 7.270 | 7.320 | 7.160 | 7.230 | 7.230 | 8,682,480 |
| 2025-05-13 | 7.490 | 7.490 | 7.230 | 7.270 | 7.270 | 12,931,411 |
| 2025-05-12 | 7.260 | 7.460 | 7.230 | 7.390 | 7.390 | 14,867,690 |
| 2025-05-09 | 7.280 | 7.510 | 7.130 | 7.290 | 7.290 | 18,786,691 |
| 2025-05-08 | 7.070 | 7.300 | 7.060 | 7.280 | 7.280 | 10,080,772 |
| 2025-05-07 | 7.190 | 7.240 | 7.040 | 7.140 | 7.140 | 8,762,434 |
| 2025-05-06 | 6.820 | 7.090 | 6.810 | 7.090 | 7.090 | 10,424,204 |
| 2025-04-30 | 6.650 | 6.840 | 6.620 | 6.770 | 6.770 | 8,715,180 |
| 2025-04-29 | 6.640 | 6.730 | 6.590 | 6.620 | 6.620 | 9,229,241 |
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.