J.Pond Precision Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 29.590 | 30.140 | 29.160 | 29.690 | 29.496 | 1,709,012 |
| 2024-07-29 | 29.000 | 29.800 | 29.000 | 29.740 | 29.545 | 1,996,008 |
| 2024-07-26 | 28.670 | 29.360 | 28.250 | 29.230 | 29.039 | 2,458,160 |
| 2024-07-25 | 29.480 | 29.550 | 28.020 | 28.380 | 28.194 | 3,230,431 |
| 2024-07-24 | 29.510 | 31.970 | 29.150 | 30.520 | 30.320 | 3,318,439 |
| 2024-07-23 | 31.180 | 31.680 | 29.470 | 29.580 | 29.387 | 3,991,984 |
| 2024-07-22 | 30.390 | 30.480 | 29.760 | 30.180 | 29.983 | 1,992,406 |
| 2024-07-19 | 29.840 | 30.410 | 29.610 | 30.270 | 30.072 | 2,438,000 |
| 2024-07-18 | 30.200 | 30.480 | 28.650 | 30.030 | 29.834 | 3,409,400 |
| 2024-07-17 | 32.750 | 32.750 | 30.500 | 30.500 | 30.301 | 5,513,340 |
| 2024-07-16 | 34.000 | 35.380 | 33.410 | 33.450 | 33.231 | 5,352,502 |
| 2024-07-15 | 33.500 | 34.770 | 32.900 | 34.380 | 34.155 | 4,744,672 |
| 2024-07-12 | 34.380 | 35.460 | 33.800 | 33.940 | 33.718 | 6,861,444 |
| 2024-07-11 | 36.570 | 38.700 | 35.680 | 37.700 | 37.453 | 9,249,859 |
| 2024-07-10 | 38.700 | 40.700 | 36.420 | 38.200 | 37.950 | 11,688,237 |
| 2024-07-09 | 29.390 | 34.810 | 28.810 | 34.810 | 34.582 | 5,553,932 |
| 2024-07-08 | 28.870 | 29.990 | 28.200 | 29.010 | 28.820 | 3,242,900 |
| 2024-07-05 | 28.900 | 29.180 | 27.890 | 29.180 | 28.989 | 2,750,195 |
| 2024-07-04 | 29.700 | 30.000 | 28.600 | 28.950 | 28.761 | 3,365,469 |
| 2024-07-03 | 30.200 | 31.180 | 29.380 | 29.460 | 29.267 | 5,235,342 |
| 2024-07-02 | 30.680 | 33.800 | 30.010 | 31.830 | 31.622 | 8,183,345 |
| 2024-07-01 | 31.560 | 31.560 | 30.100 | 30.600 | 30.400 | 6,977,755 |
| 2024-06-28 | 27.000 | 32.540 | 26.300 | 32.540 | 32.327 | 6,252,122 |
| 2024-06-27 | 26.510 | 29.470 | 26.010 | 27.120 | 26.943 | 3,138,717 |
| 2024-06-26 | 25.090 | 26.650 | 24.410 | 26.500 | 26.327 | 1,311,310 |
| 2024-06-25 | 25.170 | 25.560 | 24.710 | 25.100 | 24.936 | 1,194,110 |
| 2024-06-24 | 26.010 | 26.260 | 25.160 | 25.260 | 25.095 | 1,314,856 |
| 2024-06-21 | 26.750 | 26.960 | 26.050 | 26.450 | 26.277 | 1,196,700 |
| 2024-06-20 | 27.300 | 28.120 | 26.990 | 27.050 | 26.873 | 1,709,516 |
| 2024-06-19 | 28.220 | 28.490 | 27.570 | 27.820 | 27.638 | 1,794,300 |
| 2024-06-18 | 27.200 | 29.300 | 27.200 | 28.250 | 28.065 | 2,742,933 |
| 2024-06-17 | 26.110 | 27.920 | 25.690 | 27.310 | 27.131 | 2,338,202 |
| 2024-06-14 | 26.460 | 26.520 | 25.650 | 26.110 | 25.939 | 1,291,748 |
| 2024-06-13 | 25.880 | 26.990 | 25.830 | 26.510 | 26.337 | 2,031,516 |
| 2024-06-12 | 27.500 | 27.500 | 25.690 | 26.210 | 26.039 | 2,104,689 |
| 2024-06-11 | 24.580 | 25.180 | 23.500 | 25.160 | 24.995 | 1,079,100 |
| 2024-06-07 | 24.730 | 25.490 | 24.550 | 24.840 | 24.678 | 1,622,704 |
| 2024-06-06 | 25.830 | 26.370 | 24.050 | 24.460 | 24.300 | 1,887,200 |
| 2024-06-05 | 26.710 | 26.720 | 25.600 | 25.650 | 25.482 | 2,282,600 |
| 2024-06-04 | 28.990 | 28.990 | 26.550 | 27.040 | 26.863 | 2,829,154 |
| 2024-06-03 | 29.970 | 30.190 | 27.900 | 28.380 | 28.194 | 3,389,770 |
| 2024-05-31 | 28.800 | 30.430 | 28.260 | 30.030 | 29.834 | 4,011,453 |
| 2024-05-30 | 28.200 | 29.500 | 27.610 | 28.300 | 28.115 | 2,751,267 |
| 2024-05-29 | 26.760 | 30.570 | 26.760 | 28.750 | 28.562 | 3,622,037 |
| 2024-05-28 | 28.050 | 28.300 | 26.670 | 26.750 | 26.575 | 3,229,448 |
| 2024-05-27 | 30.000 | 30.000 | 28.400 | 28.520 | 28.333 | 3,697,762 |
| 2024-05-24 | 29.760 | 33.580 | 29.310 | 30.910 | 30.708 | 5,728,499 |
| 2024-05-23 | 28.000 | 31.830 | 27.560 | 30.860 | 30.658 | 4,353,586 |
| 2024-05-22 | 27.300 | 28.170 | 27.160 | 28.040 | 27.857 | 1,337,800 |
| 2024-05-21 | 27.600 | 27.830 | 27.010 | 27.290 | 27.112 | 865,200 |
| 2024-05-20 | 28.000 | 28.000 | 27.170 | 27.600 | 27.419 | 1,250,927 |
| 2024-05-17 | 27.440 | 28.100 | 27.020 | 28.060 | 27.876 | 1,245,800 |
| 2024-05-16 | 27.140 | 27.590 | 26.870 | 27.220 | 27.042 | 1,348,800 |
| 2024-05-15 | 26.900 | 27.200 | 26.300 | 26.580 | 26.406 | 1,160,400 |
| 2024-05-14 | 26.360 | 27.290 | 26.250 | 26.860 | 26.684 | 1,937,842 |
| 2024-05-13 | 27.230 | 27.620 | 25.830 | 26.040 | 25.870 | 1,860,690 |
| 2024-05-10 | 28.370 | 28.710 | 27.450 | 27.630 | 27.449 | 1,944,440 |
| 2024-05-09 | 28.750 | 29.940 | 28.700 | 28.870 | 28.681 | 2,081,900 |
| 2024-05-08 | 28.930 | 29.460 | 28.300 | 28.480 | 28.294 | 1,794,864 |
| 2024-05-07 | 28.920 | 29.450 | 28.350 | 29.440 | 29.247 | 1,910,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-20 | 0.2000 CNY |
| 2023-05-18 | 0.4000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.