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
2023-11-02	36.980	36.980	35.370	35.540	35.308	538,700
2023-11-01	36.090	36.560	35.500	36.440	36.202	571,305
2023-10-31	36.110	36.460	35.510	36.080	35.844	624,155
2023-10-30	35.350	36.200	35.050	36.060	35.824	851,719
2023-10-27	34.900	35.550	34.420	35.360	35.129	681,037
2023-10-26	34.290	34.890	34.000	34.520	34.294	564,391
2023-10-25	33.500	34.410	33.410	34.360	34.135	397,854
2023-10-24	32.540	33.660	31.900	33.590	33.370	658,400
2023-10-23	32.600	32.940	31.650	31.900	31.691	483,600
2023-10-20	33.440	33.950	32.760	32.800	32.585	399,454
2023-10-19	33.500	34.550	33.250	33.440	33.221	423,521
2023-10-18	34.250	34.600	33.400	33.420	33.201	462,600
2023-10-17	34.480	35.190	33.960	34.260	34.036	507,000
2023-10-16	35.620	35.620	34.260	34.490	34.264	591,967
2023-10-13	35.720	35.790	35.260	35.450	35.218	445,000
2023-10-12	36.210	36.390	35.250	35.660	35.427	743,300
2023-10-11	36.200	36.550	35.580	36.020	35.784	775,800
2023-10-10	36.220	36.630	35.630	35.770	35.536	628,253
2023-10-09	36.100	36.860	35.500	36.000	35.765	732,404
2023-09-28	35.570	36.670	35.110	36.300	36.063	912,205
2023-09-27	35.370	35.590	34.790	34.850	34.622	472,800
2023-09-26	35.350	35.830	34.800	35.210	34.980	522,537
2023-09-25	35.690	35.870	34.750	35.300	35.069	476,000
2023-09-22	34.680	35.560	34.130	35.500	35.268	625,700
2023-09-21	34.440	34.930	34.070	34.730	34.503	535,800
2023-09-20	34.470	35.290	34.470	34.510	34.284	385,500
2023-09-19	36.050	36.050	34.620	34.620	34.394	414,100
2023-09-18	35.270	36.560	34.710	35.970	35.735	629,884
2023-09-15	35.840	36.250	35.210	35.260	35.029	524,727
2023-09-14	36.870	36.870	35.430	35.570	35.337	408,400
2023-09-13	37.240	37.500	35.880	36.380	36.142	589,281
2023-09-12	37.720	37.800	36.910	37.190	36.947	543,627
2023-09-11	38.110	38.250	37.350	37.760	37.513	744,827
2023-09-08	37.630	38.620	37.630	38.100	37.851	547,978
2023-09-07	38.860	39.000	37.960	37.970	37.722	765,600
2023-09-06	37.600	39.200	37.600	39.110	38.854	1,306,459
2023-09-05	37.450	39.190	37.450	37.790	37.543	1,403,700
2023-09-04	38.280	38.780	36.780	37.350	37.106	1,077,054
2023-09-01	39.160	39.170	37.610	37.860	37.612	1,490,135
2023-08-31	37.670	40.450	37.670	39.160	38.904	2,741,682
2023-08-30	35.380	37.710	35.380	37.520	37.275	1,837,480
2023-08-29	32.500	35.290	32.320	35.280	35.049	1,214,271
2023-08-28	34.130	34.600	32.300	32.470	32.258	714,153
2023-08-25	33.970	34.000	32.210	32.310	32.099	867,849
2023-08-24	34.610	34.870	33.750	34.150	33.927	549,385
2023-08-23	35.500	35.580	34.480	34.550	34.324	682,100
2023-08-22	36.550	36.730	34.930	35.590	35.357	1,105,063
2023-08-21	37.400	37.800	36.550	36.550	36.311	1,259,800
2023-08-18	36.830	38.650	36.200	37.800	37.553	1,992,724
2023-08-17	38.680	40.500	36.770	37.880	37.632	2,170,209
2023-08-16	37.940	39.870	37.200	37.500	37.255	1,522,514
2023-08-15	38.770	39.050	37.410	37.910	37.662	1,966,885
2023-08-14	38.880	40.490	37.230	38.340	38.089	2,215,935
2023-08-11	38.000	39.000	37.820	38.150	37.900	1,291,909
2023-08-10	37.990	38.610	37.600	38.010	37.761	901,221
2023-08-09	37.970	38.800	37.510	38.210	37.960	1,114,823
2023-08-08	37.150	39.190	37.070	38.460	38.208	2,231,545
2023-08-07	35.190	38.530	34.860	37.450	37.205	1,880,676
2023-08-04	34.950	35.490	34.680	35.150	34.920	406,743
2023-08-03	35.380	35.380	34.600	34.650	34.423	325,122

← NewerPage 13 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.