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
2023-08-02	34.710	35.780	34.520	35.130	34.900	517,495
2023-08-01	35.020	35.360	34.610	34.710	34.483	365,600
2023-07-31	35.020	35.530	34.820	35.020	34.791	390,478
2023-07-28	34.880	35.190	34.600	34.980	34.751	374,967
2023-07-27	35.450	35.810	34.820	34.890	34.662	652,827
2023-07-26	36.460	36.540	35.050	35.450	35.218	931,234
2023-07-25	36.480	36.870	35.980	36.550	36.311	1,209,703
2023-07-24	37.140	37.150	36.130	36.150	35.914	1,096,555
2023-07-21	39.500	40.140	37.360	37.730	37.483	2,392,537
2023-07-20	38.560	40.550	37.700	40.420	40.156	3,372,444
2023-07-19	38.960	39.380	37.500	37.920	37.672	700,154
2023-07-18	39.680	39.680	38.440	38.730	38.477	749,410
2023-07-17	37.450	40.090	37.450	39.080	38.824	1,595,483
2023-07-14	37.990	38.500	37.700	37.880	37.632	700,735
2023-07-13	35.770	38.280	35.770	37.750	37.503	1,051,102
2023-07-12	36.900	37.100	35.800	35.920	35.685	473,822
2023-07-11	36.100	36.870	36.050	36.680	36.440	293,900
2023-07-10	36.290	36.550	35.800	36.040	35.804	468,104
2023-07-07	37.230	38.000	36.000	36.180	35.943	668,295
2023-07-06	37.020	38.190	36.760	37.440	37.195	487,934
2023-07-05	37.610	38.130	37.020	37.100	36.857	442,999
2023-07-04	37.060	38.070	36.750	37.850	37.602	557,150
2023-07-03	38.050	38.690	36.780	37.190	36.947	877,154
2023-06-30	38.200	38.840	37.700	38.030	37.781	998,086
2023-06-29	36.200	38.780	36.200	38.320	38.069	1,411,272
2023-06-28	37.110	37.390	35.820	36.600	36.361	632,577
2023-06-27	35.350	37.410	35.350	37.380	37.135	1,074,872
2023-06-26	36.410	37.160	35.260	35.410	35.178	908,468
2023-06-21	37.270	37.960	36.890	36.890	36.649	856,362
2023-06-20	38.500	38.500	37.520	37.630	37.384	922,246
2023-06-19	37.200	38.440	37.080	37.860	37.612	1,022,865
2023-06-16	36.940	37.270	36.540	37.200	36.957	941,581
2023-06-15	37.010	37.940	36.770	36.990	36.748	1,278,384
2023-06-14	36.230	38.990	35.320	37.550	37.304	2,832,455
2023-06-13	36.200	36.880	36.070	36.400	36.162	1,231,655
2023-06-12	37.190	37.390	36.520	36.600	36.361	1,641,320
2023-06-09	36.600	38.280	36.000	37.480	37.235	2,429,256
2023-06-08	37.860	40.270	37.550	38.350	38.099	3,197,262
2023-06-07	38.100	38.500	36.330	37.000	36.758	2,508,698
2023-06-06	41.000	42.000	38.510	39.110	38.854	4,196,496
2023-06-05	38.170	44.600	37.860	44.600	44.308	5,007,455
2023-06-02	38.710	41.300	38.380	39.200	38.944	2,587,338
2023-06-01	37.620	38.390	37.010	38.060	37.811	863,549
2023-05-31	36.870	37.880	36.730	37.660	37.414	692,396
2023-05-30	36.570	36.890	36.310	36.870	36.629	571,543
2023-05-29	35.210	36.750	35.210	36.750	36.510	737,970
2023-05-26	36.700	36.700	35.380	35.690	35.457	747,858
2023-05-25	35.240	35.850	35.000	35.720	35.486	597,399
2023-05-24	34.510	35.440	34.100	35.100	34.870	587,218
2023-05-23	34.500	35.140	34.240	34.500	34.274	584,783
2023-05-22	34.750	34.800	34.030	34.500	34.274	525,049
2023-05-19	33.640	34.830	33.340	34.670	34.443	977,273
2023-05-18	33.030	33.880	33.030	33.630	33.410	636,933
2023-05-17	32.550	33.580	32.540	33.450	32.834	649,836
2023-05-16	32.700	33.110	32.320	32.900	32.294	648,570
2023-05-15	32.420	32.780	32.010	32.780	32.176	477,162
2023-05-12	32.930	33.290	32.200	32.320	31.725	573,026
2023-05-11	32.200	32.940	32.190	32.790	32.186	537,015
2023-05-10	31.800	32.620	31.450	32.090	31.499	697,165
2023-05-09	32.700	32.700	31.640	31.640	31.057	780,012

← NewerPage 14 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.