J.Pond Precision Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	32.500	32.660	31.080	31.220	31.016	843,876
2024-01-25	30.000	32.700	29.500	32.600	32.387	1,379,737
2024-01-24	30.910	31.100	28.960	29.800	29.605	1,178,737
2024-01-23	32.130	32.130	30.850	30.860	30.658	873,800
2024-01-22	34.890	35.480	32.020	32.160	31.950	708,000
2024-01-19	36.280	36.280	34.820	34.840	34.612	934,308
2024-01-18	38.000	38.000	34.810	36.280	36.043	1,614,127
2024-01-17	38.090	38.850	37.230	37.980	37.732	909,427
2024-01-16	38.550	38.790	37.660	38.190	37.940	683,520
2024-01-15	38.340	38.340	38.340	38.340	38.089	0
2024-01-12	38.380	38.660	37.500	38.340	38.089	937,375
2024-01-11	36.950	38.250	36.520	37.930	37.682	739,775
2024-01-10	37.810	37.840	36.020	36.700	36.460	942,915
2024-01-09	38.880	39.150	37.500	37.810	37.563	897,963
2024-01-08	37.890	39.300	37.530	38.200	37.950	1,193,068
2024-01-05	38.660	39.520	37.630	37.890	37.642	1,006,465
2024-01-04	38.830	39.200	38.160	38.450	38.198	831,005
2024-01-03	39.590	39.600	38.310	38.950	38.695	1,365,905
2024-01-02	40.410	40.430	39.080	39.570	39.311	1,342,900
2023-12-29	39.820	40.440	38.670	40.110	39.848	2,388,522
2023-12-28	36.490	41.380	36.410	39.090	38.834	2,708,091
2023-12-27	35.950	36.680	35.400	36.530	36.291	571,500
2023-12-26	37.090	37.090	35.550	35.890	35.655	816,650
2023-12-25	36.890	37.840	36.700	37.090	36.847	862,718
2023-12-22	37.980	38.500	37.000	37.170	36.927	1,097,697
2023-12-21	39.010	39.030	36.400	38.140	37.891	1,867,438
2023-12-20	37.540	40.780	37.540	39.250	38.993	2,088,956
2023-12-19	36.530	37.650	36.520	37.520	37.275	598,450
2023-12-18	37.070	37.370	36.400	36.540	36.301	513,858
2023-12-15	37.160	37.780	36.920	36.990	36.748	456,416
2023-12-14	38.250	38.250	36.970	37.050	36.808	504,394
2023-12-13	37.590	37.980	37.000	37.350	37.106	566,000
2023-12-12	38.000	38.200	37.450	37.700	37.453	502,181
2023-12-11	37.710	38.230	37.010	37.880	37.632	921,900
2023-12-08	37.700	38.790	37.610	37.820	37.573	925,327
2023-12-07	37.490	38.730	37.460	38.550	38.298	990,333
2023-12-06	37.400	38.140	37.390	37.560	37.314	573,205
2023-12-05	38.070	38.260	37.500	37.550	37.304	487,802
2023-12-04	37.950	38.480	37.710	37.990	37.742	739,295
2023-12-01	37.840	38.200	37.010	37.950	37.702	956,764
2023-11-30	38.690	38.690	36.870	37.960	37.712	973,686
2023-11-29	37.560	38.570	37.540	37.980	37.732	888,285
2023-11-28	36.900	38.400	36.400	37.810	37.563	1,327,981
2023-11-27	36.330	37.370	36.030	36.960	36.718	968,073
2023-11-24	37.280	37.380	36.260	36.390	36.152	585,000
2023-11-23	37.060	37.570	36.480	37.390	37.145	568,500
2023-11-22	36.860	37.350	36.540	36.680	36.440	449,400
2023-11-21	37.740	37.800	36.900	36.900	36.659	500,500
2023-11-20	37.620	37.980	37.280	37.680	37.434	521,556
2023-11-17	39.000	39.000	36.400	37.680	37.434	756,959
2023-11-16	37.500	38.220	37.220	37.300	37.056	803,100
2023-11-15	37.500	38.140	37.330	37.630	37.384	728,310
2023-11-14	36.610	37.700	36.610	37.400	37.155	1,106,955
2023-11-13	37.750	37.750	36.430	36.580	36.341	1,460,680
2023-11-10	37.480	38.070	36.410	38.000	37.751	912,054
2023-11-09	36.330	38.380	36.330	37.290	37.046	1,085,146
2023-11-08	38.950	38.950	36.890	37.300	37.056	1,732,622
2023-11-07	38.020	39.950	37.640	38.950	38.695	1,365,195
2023-11-06	36.500	38.250	36.500	38.130	37.881	1,005,100
2023-11-03	35.450	36.600	35.450	36.500	36.261	597,556

← NewerPage 12 of 17 · 989 trading daysOlder →

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.