J.Pond Precision Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 28.280 | 29.470 | 28.000 | 28.920 | 28.731 | 2,160,800 |
| 2024-04-30 | 28.520 | 29.110 | 27.580 | 27.780 | 27.598 | 2,130,300 |
| 2024-04-29 | 26.840 | 28.690 | 26.600 | 28.660 | 28.473 | 2,892,771 |
| 2024-04-26 | 26.470 | 27.450 | 26.080 | 26.840 | 26.664 | 2,519,250 |
| 2024-04-25 | 25.720 | 27.800 | 25.720 | 26.600 | 26.426 | 2,565,839 |
| 2024-04-24 | 24.960 | 26.310 | 24.710 | 26.270 | 26.098 | 2,130,639 |
| 2024-04-23 | 24.930 | 25.730 | 24.680 | 24.800 | 24.638 | 1,636,844 |
| 2024-04-22 | 25.930 | 25.970 | 24.400 | 24.930 | 24.767 | 1,797,803 |
| 2024-04-19 | 26.270 | 26.800 | 25.570 | 25.900 | 25.731 | 2,964,087 |
| 2024-04-18 | 27.000 | 28.510 | 26.260 | 26.870 | 26.694 | 4,934,449 |
| 2024-04-17 | 23.500 | 27.000 | 23.500 | 27.000 | 26.823 | 3,506,908 |
| 2024-04-16 | 26.640 | 26.710 | 22.300 | 22.500 | 22.353 | 4,173,976 |
| 2024-04-15 | 30.040 | 30.800 | 26.010 | 26.270 | 26.098 | 5,359,432 |
| 2024-04-12 | 34.920 | 35.500 | 31.760 | 32.000 | 31.791 | 6,294,433 |
| 2024-04-11 | 34.800 | 39.680 | 32.440 | 36.740 | 36.500 | 8,978,410 |
| 2024-04-10 | 28.590 | 34.860 | 28.590 | 34.860 | 34.632 | 6,469,922 |
| 2024-04-09 | 26.000 | 29.770 | 25.990 | 29.050 | 28.860 | 3,485,875 |
| 2024-04-08 | 27.870 | 28.500 | 25.950 | 26.000 | 25.830 | 2,052,376 |
| 2024-04-03 | 27.870 | 30.470 | 27.240 | 28.680 | 28.492 | 2,562,908 |
| 2024-04-02 | 27.780 | 28.700 | 26.900 | 27.890 | 27.708 | 1,191,073 |
| 2024-04-01 | 26.290 | 27.780 | 26.290 | 27.780 | 27.598 | 1,264,190 |
| 2024-03-29 | 26.040 | 27.310 | 25.870 | 26.290 | 26.118 | 1,007,790 |
| 2024-03-28 | 24.700 | 28.280 | 24.330 | 26.920 | 26.744 | 1,997,610 |
| 2024-03-27 | 26.800 | 27.330 | 24.350 | 24.600 | 24.439 | 933,437 |
| 2024-03-26 | 26.390 | 26.780 | 25.850 | 26.670 | 26.496 | 1,150,938 |
| 2024-03-25 | 27.500 | 27.990 | 25.910 | 26.110 | 25.939 | 1,432,877 |
| 2024-03-22 | 28.450 | 29.230 | 27.770 | 27.860 | 27.678 | 1,307,422 |
| 2024-03-21 | 28.570 | 28.930 | 27.910 | 28.440 | 28.254 | 972,743 |
| 2024-03-20 | 28.650 | 28.780 | 28.260 | 28.610 | 28.423 | 967,019 |
| 2024-03-19 | 28.140 | 28.980 | 28.140 | 28.570 | 28.383 | 1,577,366 |
| 2024-03-18 | 27.900 | 29.000 | 27.510 | 28.650 | 28.463 | 1,466,339 |
| 2024-03-15 | 27.370 | 27.750 | 27.100 | 27.600 | 27.419 | 1,026,650 |
| 2024-03-14 | 28.300 | 28.320 | 27.110 | 27.630 | 27.449 | 1,317,584 |
| 2024-03-13 | 28.990 | 29.200 | 28.290 | 28.640 | 28.453 | 1,403,983 |
| 2024-03-12 | 28.710 | 28.990 | 28.130 | 28.690 | 28.502 | 1,699,066 |
| 2024-03-11 | 28.000 | 29.500 | 27.680 | 29.000 | 28.810 | 2,008,654 |
| 2024-03-08 | 27.570 | 28.500 | 27.270 | 27.850 | 27.668 | 1,628,139 |
| 2024-03-07 | 28.980 | 29.700 | 27.620 | 27.840 | 27.658 | 3,522,112 |
| 2024-03-06 | 25.860 | 31.520 | 24.840 | 30.160 | 29.963 | 5,165,695 |
| 2024-03-05 | 25.600 | 27.010 | 25.120 | 26.350 | 26.178 | 2,203,137 |
| 2024-03-04 | 25.330 | 27.800 | 24.410 | 25.450 | 25.284 | 1,460,030 |
| 2024-03-01 | 24.240 | 25.970 | 24.000 | 25.320 | 25.154 | 1,628,186 |
| 2024-02-29 | 22.530 | 24.330 | 22.500 | 24.240 | 24.081 | 1,750,675 |
| 2024-02-28 | 27.000 | 27.800 | 23.150 | 23.200 | 23.048 | 3,049,491 |
| 2024-02-27 | 25.750 | 27.050 | 25.260 | 27.050 | 26.873 | 1,604,400 |
| 2024-02-26 | 24.990 | 26.380 | 24.490 | 25.960 | 25.790 | 1,668,639 |
| 2024-02-23 | 23.320 | 24.500 | 23.150 | 24.500 | 24.340 | 1,613,675 |
| 2024-02-22 | 22.980 | 23.080 | 22.220 | 23.080 | 22.929 | 1,387,678 |
| 2024-02-21 | 21.240 | 23.090 | 20.800 | 22.220 | 22.075 | 1,505,107 |
| 2024-02-20 | 21.520 | 21.520 | 20.530 | 21.170 | 21.032 | 863,152 |
| 2024-02-19 | 19.250 | 21.330 | 19.150 | 21.150 | 21.012 | 1,688,835 |
| 2024-02-08 | 16.950 | 19.270 | 15.240 | 18.950 | 18.826 | 2,044,506 |
| 2024-02-07 | 18.740 | 19.490 | 17.000 | 17.010 | 16.899 | 1,922,645 |
| 2024-02-06 | 18.560 | 20.490 | 17.370 | 18.910 | 18.786 | 1,553,541 |
| 2024-02-05 | 24.320 | 24.320 | 19.500 | 19.500 | 19.372 | 1,389,834 |
| 2024-02-02 | 27.000 | 27.000 | 22.680 | 24.330 | 24.171 | 1,314,953 |
| 2024-02-01 | 26.100 | 26.640 | 25.110 | 26.250 | 26.078 | 783,460 |
| 2024-01-31 | 28.600 | 28.740 | 26.000 | 26.100 | 25.929 | 785,861 |
| 2024-01-30 | 30.100 | 30.100 | 28.420 | 28.600 | 28.413 | 603,127 |
| 2024-01-29 | 31.260 | 31.750 | 29.800 | 30.100 | 29.903 | 797,000 |
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.