Pony Testing International Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.450 | 7.600 | 7.370 | 7.370 | 7.370 | 11,552,952 |
| 2025-01-22 | 7.580 | 7.680 | 7.330 | 7.390 | 7.390 | 11,122,786 |
| 2025-01-21 | 7.870 | 7.980 | 7.520 | 7.610 | 7.610 | 22,493,974 |
| 2025-01-20 | 7.220 | 8.260 | 7.160 | 8.010 | 8.010 | 30,546,300 |
| 2025-01-17 | 7.310 | 7.370 | 7.230 | 7.330 | 7.330 | 6,965,150 |
| 2025-01-16 | 7.440 | 7.480 | 7.290 | 7.350 | 7.350 | 9,695,035 |
| 2025-01-15 | 7.450 | 7.670 | 7.350 | 7.380 | 7.380 | 13,005,033 |
| 2025-01-14 | 7.160 | 7.450 | 7.080 | 7.420 | 7.420 | 15,513,462 |
| 2025-01-13 | 6.960 | 7.480 | 6.910 | 7.170 | 7.170 | 12,091,460 |
| 2025-01-10 | 7.240 | 7.360 | 6.960 | 6.960 | 6.960 | 9,705,078 |
| 2025-01-09 | 7.070 | 7.400 | 7.030 | 7.290 | 7.290 | 9,830,200 |
| 2025-01-08 | 7.150 | 7.210 | 6.920 | 7.120 | 7.120 | 8,071,647 |
| 2025-01-07 | 7.170 | 7.220 | 7.030 | 7.220 | 7.220 | 6,962,471 |
| 2025-01-06 | 7.020 | 7.180 | 6.800 | 7.070 | 7.070 | 9,943,100 |
| 2025-01-03 | 7.420 | 7.450 | 7.020 | 7.030 | 7.030 | 9,806,461 |
| 2025-01-02 | 7.650 | 7.710 | 7.300 | 7.380 | 7.380 | 10,233,118 |
| 2024-12-31 | 7.970 | 8.040 | 7.640 | 7.640 | 7.640 | 9,495,276 |
| 2024-12-30 | 8.060 | 8.060 | 7.790 | 7.940 | 7.940 | 7,306,800 |
| 2024-12-27 | 8.000 | 8.140 | 7.930 | 8.060 | 8.060 | 8,337,096 |
| 2024-12-26 | 7.950 | 8.140 | 7.940 | 8.000 | 8.000 | 9,357,303 |
| 2024-12-25 | 8.250 | 8.290 | 7.890 | 7.970 | 7.970 | 11,833,218 |
| 2024-12-24 | 8.240 | 8.360 | 7.950 | 8.200 | 8.200 | 13,572,744 |
| 2024-12-23 | 8.940 | 8.960 | 8.200 | 8.220 | 8.220 | 18,414,936 |
| 2024-12-20 | 8.620 | 9.160 | 8.610 | 8.970 | 8.970 | 17,591,528 |
| 2024-12-19 | 8.600 | 8.720 | 8.470 | 8.660 | 8.660 | 10,700,038 |
| 2024-12-18 | 8.760 | 8.840 | 8.320 | 8.690 | 8.690 | 15,317,231 |
| 2024-12-17 | 8.920 | 9.220 | 8.630 | 8.760 | 8.760 | 24,267,441 |
| 2024-12-16 | 9.080 | 9.120 | 8.800 | 8.900 | 8.900 | 13,532,676 |
| 2024-12-13 | 9.410 | 9.490 | 9.080 | 9.080 | 9.080 | 17,858,526 |
| 2024-12-12 | 9.500 | 9.540 | 9.290 | 9.500 | 9.500 | 15,668,992 |
| 2024-12-11 | 9.500 | 9.650 | 9.480 | 9.550 | 9.550 | 14,117,430 |
| 2024-12-10 | 10.070 | 10.070 | 9.610 | 9.630 | 9.630 | 22,096,766 |
| 2024-12-09 | 9.790 | 9.870 | 9.520 | 9.700 | 9.700 | 19,142,731 |
| 2024-12-06 | 9.680 | 9.960 | 9.430 | 9.870 | 9.870 | 33,757,174 |
| 2024-12-05 | 9.070 | 9.800 | 9.030 | 9.640 | 9.640 | 30,621,402 |
| 2024-12-04 | 9.330 | 9.470 | 9.060 | 9.110 | 9.110 | 17,176,821 |
| 2024-12-03 | 9.530 | 9.540 | 9.170 | 9.380 | 9.380 | 21,967,299 |
| 2024-12-02 | 9.350 | 9.700 | 9.190 | 9.540 | 9.540 | 26,993,382 |
| 2024-11-29 | 9.200 | 9.360 | 8.960 | 9.240 | 9.240 | 23,839,548 |
| 2024-11-28 | 9.520 | 9.590 | 9.180 | 9.190 | 9.190 | 25,350,823 |
| 2024-11-27 | 9.190 | 9.530 | 8.960 | 9.380 | 9.380 | 30,670,842 |
| 2024-11-26 | 9.890 | 9.910 | 9.170 | 9.200 | 9.200 | 35,830,518 |
| 2024-11-25 | 10.100 | 10.200 | 9.400 | 10.020 | 10.020 | 50,493,158 |
| 2024-11-22 | 9.580 | 10.400 | 9.370 | 9.900 | 9.900 | 65,879,290 |
| 2024-11-21 | 9.410 | 10.430 | 9.400 | 9.560 | 9.560 | 67,438,502 |
| 2024-11-20 | 8.180 | 9.430 | 8.120 | 9.200 | 9.200 | 48,757,417 |
| 2024-11-19 | 7.880 | 8.210 | 7.820 | 8.200 | 8.200 | 11,185,469 |
| 2024-11-18 | 8.210 | 8.360 | 7.780 | 7.870 | 7.870 | 13,878,954 |
| 2024-11-15 | 8.360 | 8.510 | 8.150 | 8.170 | 8.170 | 13,311,779 |
| 2024-11-14 | 8.730 | 8.800 | 8.370 | 8.390 | 8.390 | 11,341,355 |
| 2024-11-13 | 8.620 | 8.760 | 8.470 | 8.740 | 8.740 | 13,552,542 |
| 2024-11-12 | 8.850 | 8.980 | 8.600 | 8.720 | 8.720 | 17,588,984 |
| 2024-11-11 | 8.400 | 8.850 | 8.380 | 8.850 | 8.850 | 19,820,035 |
| 2024-11-08 | 8.550 | 8.680 | 8.400 | 8.440 | 8.440 | 20,305,383 |
| 2024-11-07 | 8.170 | 8.510 | 8.100 | 8.470 | 8.470 | 20,054,533 |
| 2024-11-06 | 8.060 | 8.340 | 8.000 | 8.150 | 8.150 | 19,478,499 |
| 2024-11-05 | 7.720 | 8.040 | 7.700 | 8.010 | 8.010 | 14,274,829 |
| 2024-11-04 | 7.570 | 7.730 | 7.500 | 7.710 | 7.710 | 9,582,342 |
| 2024-11-01 | 7.950 | 8.250 | 7.530 | 7.570 | 7.570 | 18,721,897 |
| 2024-10-31 | 7.910 | 8.070 | 7.850 | 7.950 | 7.950 | 12,028,206 |
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.