Pony Testing International Group Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.400 | 6.620 | 6.090 | 6.600 | 6.600 | 12,925,288 |
| 2026-10-22 | 6.720 | 6.750 | 6.450 | 6.460 | 6.460 | 9,146,800 |
| 2026-10-21 | 6.720 | 6.890 | 6.700 | 6.720 | 6.720 | 4,646,159 |
| 2026-10-20 | 6.720 | 6.830 | 6.580 | 6.780 | 6.780 | 6,617,190 |
| 2026-10-19 | 6.660 | 6.690 | 6.470 | 6.640 | 6.640 | 6,102,947 |
| 2026-10-16 | 6.720 | 6.830 | 6.610 | 6.660 | 6.660 | 8,232,000 |
| 2026-10-15 | 6.670 | 6.780 | 6.550 | 6.580 | 6.580 | 7,702,887 |
| 2026-10-14 | 7.040 | 7.100 | 6.840 | 6.840 | 6.840 | 5,391,200 |
| 2026-10-13 | 6.960 | 7.070 | 6.800 | 7.050 | 7.050 | 8,506,292 |
| 2026-10-12 | 7.030 | 7.140 | 6.960 | 7.040 | 7.040 | 9,778,082 |
| 2026-10-09 | 6.900 | 7.050 | 6.700 | 7.030 | 7.030 | 8,435,500 |
| 2026-10-08 | 6.960 | 7.080 | 6.830 | 6.900 | 6.900 | 7,164,200 |
| 2026-09-30 | 7.020 | 7.040 | 6.920 | 6.950 | 6.950 | 4,666,909 |
| 2026-09-29 | 6.950 | 7.050 | 6.900 | 6.970 | 6.970 | 6,123,204 |
| 2026-09-28 | 7.080 | 7.090 | 6.890 | 6.950 | 6.950 | 6,567,421 |
| 2026-09-24 | 7.050 | 7.170 | 6.980 | 7.020 | 7.020 | 6,523,390 |
| 2026-09-23 | 7.040 | 7.170 | 6.920 | 7.090 | 7.090 | 11,402,492 |
| 2026-09-22 | 7.060 | 7.130 | 7.000 | 7.040 | 7.040 | 8,637,648 |
| 2026-09-21 | 6.830 | 7.040 | 6.790 | 7.040 | 7.040 | 10,565,681 |
| 2026-09-18 | 6.820 | 6.960 | 6.780 | 6.810 | 6.810 | 9,540,900 |
| 2026-09-17 | 6.760 | 6.800 | 6.670 | 6.770 | 6.770 | 6,577,890 |
| 2026-09-16 | 6.650 | 6.770 | 6.610 | 6.740 | 6.740 | 6,229,493 |
| 2026-09-15 | 6.850 | 6.870 | 6.660 | 6.680 | 6.680 | 10,061,873 |
| 2026-09-14 | 6.970 | 7.020 | 6.700 | 6.880 | 6.880 | 14,256,008 |
| 2026-09-11 | 7.110 | 7.170 | 6.920 | 7.020 | 7.020 | 9,297,118 |
| 2026-09-10 | 7.260 | 7.300 | 7.130 | 7.180 | 7.180 | 7,993,743 |
| 2026-09-09 | 7.450 | 7.450 | 7.280 | 7.330 | 7.330 | 8,211,062 |
| 2026-09-08 | 7.350 | 7.480 | 7.300 | 7.470 | 7.470 | 10,106,878 |
| 2026-09-07 | 7.340 | 7.380 | 7.220 | 7.350 | 7.350 | 7,402,808 |
| 2026-09-04 | 7.230 | 7.390 | 7.190 | 7.240 | 7.240 | 10,432,441 |
| 2026-09-03 | 7.350 | 7.390 | 7.160 | 7.190 | 7.190 | 7,949,108 |
| 2026-09-02 | 7.290 | 7.360 | 7.200 | 7.310 | 7.310 | 9,465,474 |
| 2026-09-01 | 7.170 | 7.510 | 7.150 | 7.390 | 7.390 | 16,360,266 |
| 2026-08-31 | 7.150 | 7.180 | 7.080 | 7.170 | 7.170 | 6,799,400 |
| 2026-08-28 | 7.150 | 7.230 | 7.140 | 7.180 | 7.180 | 7,207,800 |
| 2026-08-27 | 7.130 | 7.240 | 7.100 | 7.180 | 7.180 | 8,567,000 |
| 2026-08-26 | 7.220 | 7.330 | 7.140 | 7.170 | 7.170 | 10,189,141 |
| 2026-08-25 | 7.000 | 7.260 | 6.980 | 7.220 | 7.220 | 14,834,244 |
| 2026-08-24 | 7.480 | 7.580 | 7.020 | 7.090 | 7.090 | 22,577,581 |
| 2026-08-21 | 7.170 | 7.200 | 6.990 | 7.140 | 7.140 | 10,123,300 |
| 2026-08-20 | 7.030 | 7.370 | 6.980 | 7.280 | 7.280 | 20,253,516 |
| 2026-08-19 | 7.260 | 7.260 | 6.890 | 6.900 | 6.900 | 13,583,945 |
| 2026-08-18 | 7.440 | 7.450 | 7.240 | 7.310 | 7.310 | 10,613,587 |
| 2026-08-17 | 7.370 | 7.490 | 7.270 | 7.480 | 7.480 | 11,082,851 |
| 2026-08-14 | 7.400 | 7.480 | 7.280 | 7.410 | 7.410 | 15,016,086 |
| 2026-08-13 | 7.520 | 7.610 | 7.420 | 7.430 | 7.430 | 19,573,814 |
| 2026-08-12 | 7.540 | 7.580 | 7.460 | 7.570 | 7.570 | 17,415,654 |
| 2026-08-11 | 7.610 | 7.640 | 7.470 | 7.530 | 7.530 | 24,086,114 |
| 2026-08-10 | 7.730 | 8.090 | 7.730 | 7.790 | 7.790 | 32,421,570 |
| 2026-08-07 | 8.160 | 8.200 | 7.570 | 7.910 | 7.910 | 49,557,412 |
| 2026-08-06 | 7.690 | 8.680 | 7.500 | 8.280 | 8.280 | 56,561,602 |
| 2026-08-05 | 7.260 | 7.320 | 7.210 | 7.300 | 7.300 | 9,150,598 |
| 2026-08-04 | 7.200 | 7.300 | 7.190 | 7.260 | 7.260 | 9,189,778 |
| 2026-08-03 | 7.100 | 7.190 | 7.040 | 7.190 | 7.190 | 10,907,000 |
| 2026-07-31 | 6.900 | 7.150 | 6.900 | 7.060 | 7.060 | 11,304,006 |
| 2026-07-30 | 6.940 | 7.090 | 6.820 | 6.860 | 6.860 | 11,771,468 |
| 2026-07-29 | 6.930 | 7.050 | 6.860 | 6.990 | 6.990 | 16,388,562 |
| 2026-07-28 | 6.650 | 7.200 | 6.600 | 7.020 | 7.020 | 24,356,109 |
| 2026-07-27 | 6.350 | 6.790 | 6.350 | 6.720 | 6.720 | 9,917,133 |
| 2026-07-24 | 6.520 | 6.610 | 6.370 | 6.390 | 6.390 | 7,748,859 |
Page 1 of 21 · 1,212 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.