Pony Testing International Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.770 | 6.820 | 6.580 | 6.640 | 6.640 | 9,203,590 |
| 2025-04-25 | 6.860 | 6.910 | 6.750 | 6.770 | 6.770 | 9,396,756 |
| 2025-04-24 | 7.010 | 7.010 | 6.810 | 6.890 | 6.890 | 9,026,612 |
| 2025-04-23 | 7.020 | 7.100 | 6.970 | 7.030 | 7.030 | 9,066,372 |
| 2025-04-22 | 7.100 | 7.160 | 6.860 | 7.010 | 7.010 | 18,118,100 |
| 2025-04-21 | 7.070 | 7.300 | 7.070 | 7.300 | 7.300 | 7,246,620 |
| 2025-04-18 | 7.150 | 7.190 | 7.070 | 7.140 | 7.140 | 6,364,200 |
| 2025-04-17 | 7.090 | 7.250 | 7.060 | 7.130 | 7.130 | 6,772,390 |
| 2025-04-16 | 7.270 | 7.340 | 7.030 | 7.170 | 7.170 | 9,722,923 |
| 2025-04-15 | 7.500 | 7.510 | 7.260 | 7.330 | 7.330 | 10,846,521 |
| 2025-04-14 | 7.160 | 7.620 | 7.160 | 7.430 | 7.430 | 16,673,205 |
| 2025-04-11 | 7.040 | 7.200 | 7.020 | 7.090 | 7.090 | 8,619,838 |
| 2025-04-10 | 7.100 | 7.320 | 7.100 | 7.130 | 7.130 | 12,548,770 |
| 2025-04-09 | 6.670 | 7.090 | 6.300 | 7.000 | 7.000 | 15,261,057 |
| 2025-04-08 | 6.800 | 7.060 | 6.620 | 6.810 | 6.810 | 15,011,797 |
| 2025-04-07 | 7.550 | 7.550 | 6.410 | 6.560 | 6.560 | 17,151,655 |
| 2025-04-03 | 7.900 | 8.120 | 7.850 | 7.990 | 7.990 | 7,547,439 |
| 2025-04-02 | 7.970 | 8.070 | 7.870 | 7.930 | 7.930 | 6,497,800 |
| 2025-04-01 | 7.810 | 8.130 | 7.780 | 7.990 | 7.990 | 12,001,943 |
| 2025-03-31 | 7.950 | 8.030 | 7.640 | 7.760 | 7.760 | 14,482,690 |
| 2025-03-28 | 8.310 | 8.360 | 8.050 | 8.070 | 8.070 | 11,621,562 |
| 2025-03-27 | 8.500 | 8.580 | 8.180 | 8.330 | 8.330 | 15,542,857 |
| 2025-03-26 | 8.550 | 8.690 | 8.480 | 8.580 | 8.580 | 13,334,046 |
| 2025-03-25 | 8.740 | 9.030 | 8.580 | 8.610 | 8.610 | 17,302,985 |
| 2025-03-24 | 9.170 | 9.220 | 8.480 | 8.890 | 8.890 | 27,557,750 |
| 2025-03-21 | 8.710 | 9.420 | 8.670 | 9.050 | 9.050 | 40,347,973 |
| 2025-03-20 | 9.260 | 9.260 | 8.810 | 8.820 | 8.820 | 33,994,256 |
| 2025-03-19 | 8.780 | 9.620 | 8.730 | 9.270 | 9.270 | 44,263,049 |
| 2025-03-18 | 8.750 | 8.860 | 8.550 | 8.780 | 8.780 | 16,753,112 |
| 2025-03-17 | 8.920 | 9.080 | 8.690 | 8.740 | 8.740 | 33,235,333 |
| 2025-03-14 | 8.690 | 9.220 | 8.480 | 9.120 | 9.120 | 38,069,608 |
| 2025-03-13 | 8.580 | 8.590 | 8.310 | 8.480 | 8.480 | 13,233,440 |
| 2025-03-12 | 8.680 | 8.760 | 8.460 | 8.580 | 8.580 | 20,629,920 |
| 2025-03-11 | 7.950 | 8.800 | 7.930 | 8.670 | 8.670 | 33,265,907 |
| 2025-03-10 | 8.010 | 8.130 | 7.980 | 8.050 | 8.050 | 6,225,416 |
| 2025-03-07 | 8.160 | 8.240 | 8.010 | 8.020 | 8.020 | 9,288,966 |
| 2025-03-06 | 7.930 | 8.220 | 7.920 | 8.210 | 8.210 | 11,688,541 |
| 2025-03-05 | 8.080 | 8.120 | 7.830 | 7.920 | 7.920 | 8,299,035 |
| 2025-03-04 | 7.890 | 8.090 | 7.830 | 8.070 | 8.070 | 7,253,572 |
| 2025-03-03 | 7.900 | 8.080 | 7.820 | 7.880 | 7.880 | 9,115,477 |
| 2025-02-28 | 8.240 | 8.280 | 7.820 | 7.830 | 7.830 | 11,535,985 |
| 2025-02-27 | 8.350 | 8.460 | 8.140 | 8.260 | 8.260 | 10,496,636 |
| 2025-02-26 | 8.160 | 8.480 | 8.150 | 8.390 | 8.390 | 15,983,984 |
| 2025-02-25 | 8.030 | 8.220 | 7.950 | 8.120 | 8.120 | 9,118,348 |
| 2025-02-24 | 8.060 | 8.220 | 7.980 | 8.100 | 8.100 | 10,332,092 |
| 2025-02-21 | 8.060 | 8.180 | 7.950 | 8.100 | 8.100 | 10,903,022 |
| 2025-02-20 | 8.080 | 8.170 | 8.000 | 8.120 | 8.120 | 9,358,572 |
| 2025-02-19 | 7.860 | 8.130 | 7.830 | 8.100 | 8.100 | 10,386,358 |
| 2025-02-18 | 8.200 | 8.210 | 7.830 | 7.870 | 7.870 | 12,459,617 |
| 2025-02-17 | 8.050 | 8.390 | 8.030 | 8.240 | 8.240 | 14,415,859 |
| 2025-02-14 | 7.890 | 8.100 | 7.870 | 8.050 | 8.050 | 10,521,662 |
| 2025-02-13 | 8.010 | 8.110 | 7.900 | 7.900 | 7.900 | 9,037,355 |
| 2025-02-12 | 7.980 | 8.060 | 7.930 | 8.040 | 8.040 | 7,501,284 |
| 2025-02-11 | 8.030 | 8.040 | 7.880 | 8.000 | 8.000 | 8,547,513 |
| 2025-02-10 | 7.910 | 8.060 | 7.910 | 8.060 | 8.060 | 11,265,817 |
| 2025-02-07 | 7.920 | 8.080 | 7.770 | 7.930 | 7.930 | 16,269,866 |
| 2025-02-06 | 7.600 | 8.150 | 7.550 | 7.990 | 7.990 | 16,352,761 |
| 2025-02-05 | 7.480 | 7.740 | 7.460 | 7.650 | 7.650 | 10,404,281 |
| 2025-01-27 | 7.690 | 7.770 | 7.410 | 7.420 | 7.420 | 9,557,361 |
| 2025-01-24 | 7.340 | 7.790 | 7.340 | 7.690 | 7.690 | 15,186,615 |
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.