Pony Testing International Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.980 | 8.120 | 7.790 | 7.910 | 7.910 | 14,792,909 |
| 2024-10-29 | 8.530 | 8.540 | 8.050 | 8.050 | 8.050 | 18,159,795 |
| 2024-10-28 | 8.410 | 8.520 | 8.360 | 8.490 | 8.490 | 14,615,999 |
| 2024-10-25 | 8.160 | 8.420 | 8.150 | 8.380 | 8.380 | 15,802,278 |
| 2024-10-24 | 8.120 | 8.290 | 8.050 | 8.150 | 8.150 | 16,037,304 |
| 2024-10-23 | 8.500 | 8.510 | 8.270 | 8.330 | 8.330 | 28,132,776 |
| 2024-10-22 | 8.280 | 8.690 | 8.090 | 8.680 | 8.680 | 33,055,643 |
| 2024-10-21 | 8.100 | 8.350 | 8.060 | 8.260 | 8.260 | 20,260,764 |
| 2024-10-18 | 7.800 | 8.240 | 7.710 | 8.050 | 8.050 | 19,923,654 |
| 2024-10-17 | 7.950 | 8.110 | 7.810 | 7.820 | 7.820 | 12,329,554 |
| 2024-10-16 | 7.730 | 8.080 | 7.690 | 7.910 | 7.910 | 12,451,846 |
| 2024-10-15 | 8.110 | 8.230 | 7.880 | 7.890 | 7.890 | 16,312,823 |
| 2024-10-14 | 7.800 | 8.190 | 7.770 | 8.190 | 8.190 | 20,632,221 |
| 2024-10-11 | 8.300 | 8.300 | 7.550 | 7.710 | 7.710 | 18,476,447 |
| 2024-10-10 | 8.380 | 8.690 | 8.130 | 8.360 | 8.360 | 19,019,716 |
| 2024-10-09 | 9.230 | 9.240 | 8.160 | 8.260 | 8.260 | 28,479,837 |
| 2024-10-08 | 10.100 | 10.100 | 8.640 | 9.720 | 9.720 | 44,405,682 |
| 2024-09-30 | 7.770 | 8.560 | 7.570 | 8.550 | 8.550 | 36,761,114 |
| 2024-09-27 | 6.910 | 7.530 | 6.910 | 7.390 | 7.390 | 23,697,113 |
| 2024-09-26 | 6.530 | 6.840 | 6.530 | 6.840 | 6.840 | 16,961,476 |
| 2024-09-25 | 6.540 | 6.760 | 6.540 | 6.580 | 6.580 | 17,593,712 |
| 2024-09-24 | 6.480 | 6.540 | 6.230 | 6.540 | 6.540 | 16,111,052 |
| 2024-09-23 | 6.390 | 6.510 | 6.360 | 6.420 | 6.420 | 16,065,597 |
| 2024-09-20 | 6.250 | 6.610 | 6.100 | 6.500 | 6.500 | 25,610,254 |
| 2024-09-19 | 6.000 | 6.190 | 5.950 | 6.190 | 6.190 | 8,337,678 |
| 2024-09-18 | 6.080 | 6.120 | 5.880 | 5.950 | 5.950 | 5,974,226 |
| 2024-09-13 | 6.210 | 6.210 | 6.040 | 6.050 | 6.050 | 5,761,666 |
| 2024-09-12 | 6.240 | 6.320 | 6.160 | 6.180 | 6.180 | 5,777,600 |
| 2024-09-11 | 6.210 | 6.270 | 6.130 | 6.200 | 6.200 | 4,954,897 |
| 2024-09-10 | 6.120 | 6.230 | 6.060 | 6.210 | 6.210 | 5,760,975 |
| 2024-09-09 | 6.130 | 6.220 | 6.030 | 6.150 | 6.150 | 5,829,080 |
| 2024-09-06 | 6.460 | 6.460 | 6.130 | 6.160 | 6.160 | 11,400,732 |
| 2024-09-05 | 6.320 | 6.470 | 6.290 | 6.440 | 6.440 | 7,864,360 |
| 2024-09-04 | 6.390 | 6.410 | 6.300 | 6.310 | 6.310 | 8,562,820 |
| 2024-09-03 | 6.370 | 6.470 | 6.330 | 6.440 | 6.440 | 9,124,670 |
| 2024-09-02 | 6.660 | 6.720 | 6.400 | 6.410 | 6.410 | 12,402,330 |
| 2024-08-30 | 6.430 | 6.810 | 6.370 | 6.660 | 6.660 | 18,794,688 |
| 2024-08-29 | 6.500 | 6.610 | 6.280 | 6.460 | 6.460 | 23,063,256 |
| 2024-08-28 | 7.300 | 7.320 | 6.870 | 6.890 | 6.890 | 18,875,566 |
| 2024-08-27 | 6.860 | 7.280 | 6.840 | 7.250 | 7.250 | 24,765,493 |
| 2024-08-26 | 6.780 | 6.980 | 6.710 | 6.840 | 6.840 | 13,593,911 |
| 2024-08-23 | 7.050 | 7.100 | 6.740 | 6.770 | 6.770 | 13,259,828 |
| 2024-08-22 | 7.500 | 7.500 | 7.010 | 7.050 | 7.050 | 16,285,336 |
| 2024-08-21 | 7.600 | 7.660 | 7.380 | 7.400 | 7.400 | 20,327,643 |
| 2024-08-20 | 7.810 | 7.850 | 7.620 | 7.720 | 7.720 | 27,551,918 |
| 2024-08-19 | 7.430 | 8.480 | 7.340 | 8.080 | 8.080 | 46,810,291 |
| 2024-08-16 | 6.910 | 7.740 | 6.750 | 7.440 | 7.440 | 28,990,085 |
| 2024-08-15 | 7.050 | 7.120 | 6.880 | 6.930 | 6.930 | 10,570,822 |
| 2024-08-14 | 6.950 | 6.980 | 6.850 | 6.860 | 6.860 | 6,089,890 |
| 2024-08-13 | 6.950 | 7.000 | 6.730 | 6.890 | 6.890 | 9,769,002 |
| 2024-08-12 | 6.860 | 7.220 | 6.820 | 7.000 | 7.000 | 14,861,865 |
| 2024-08-09 | 6.990 | 7.030 | 6.790 | 6.800 | 6.800 | 5,784,711 |
| 2024-08-08 | 7.010 | 7.040 | 6.860 | 6.950 | 6.950 | 6,126,160 |
| 2024-08-07 | 7.100 | 7.130 | 7.010 | 7.030 | 7.030 | 5,977,962 |
| 2024-08-06 | 7.050 | 7.160 | 7.000 | 7.120 | 7.120 | 7,504,134 |
| 2024-08-05 | 7.140 | 7.280 | 6.950 | 6.950 | 6.950 | 10,739,542 |
| 2024-08-02 | 7.250 | 7.550 | 7.160 | 7.210 | 7.210 | 13,195,458 |
| 2024-08-01 | 7.210 | 7.350 | 7.190 | 7.250 | 7.250 | 10,480,616 |
| 2024-07-31 | 6.890 | 7.220 | 6.840 | 7.190 | 7.190 | 11,344,014 |
| 2024-07-30 | 6.830 | 6.960 | 6.830 | 6.910 | 6.910 | 6,333,900 |
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.