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
2023-05-08	32.500	33.150	32.500	32.810	32.206	462,435
2023-05-05	33.730	33.760	32.320	32.600	31.999	842,024
2023-05-04	34.980	34.980	33.160	33.430	32.814	1,148,072
2023-04-28	36.110	36.110	33.330	34.730	34.090	1,759,588
2023-04-27	37.790	38.660	37.300	37.830	37.133	673,348
2023-04-26	37.190	37.700	36.510	37.340	36.652	471,299
2023-04-25	38.770	39.190	36.410	37.210	36.525	673,772
2023-04-24	39.770	40.010	38.440	38.770	38.056	659,409
2023-04-21	42.200	42.200	39.690	39.690	38.959	876,154
2023-04-20	42.210	42.780	41.400	41.650	40.883	636,049
2023-04-19	42.510	43.130	42.300	42.550	41.766	539,676
2023-04-18	43.490	43.620	42.380	42.490	41.707	777,153
2023-04-17	43.990	44.580	43.400	43.700	42.895	1,086,035
2023-04-14	43.030	44.170	42.260	43.690	42.885	987,470
2023-04-13	42.890	44.300	42.000	42.990	42.198	1,476,393
2023-04-12	40.990	43.360	40.780	42.900	42.110	1,672,290
2023-04-11	40.710	41.100	40.360	40.720	39.970	825,336
2023-04-10	41.580	41.690	40.520	40.710	39.960	1,468,586
2023-04-07	42.000	42.800	40.580	41.770	41.001	2,356,962
2023-04-06	43.910	44.680	43.300	44.420	43.602	950,425
2023-04-04	44.310	44.680	43.070	43.950	43.140	942,128
2023-04-03	45.180	45.510	44.000	44.600	43.778	1,259,377
2023-03-31	46.140	46.220	44.480	44.850	44.024	1,085,253
2023-03-30	44.600	46.870	44.350	46.250	45.398	1,854,098
2023-03-29	43.660	44.940	43.640	44.550	43.729	864,425
2023-03-28	44.410	44.900	43.760	43.760	42.954	695,178
2023-03-27	44.680	45.500	44.110	44.700	43.877	814,337
2023-03-24	43.910	45.250	43.910	44.900	44.073	957,226
2023-03-23	43.300	44.200	43.060	43.900	43.091	659,323
2023-03-22	42.550	43.690	42.400	43.530	42.728	1,002,356
2023-03-21	41.640	42.590	40.500	42.550	41.766	1,479,207
2023-03-20	41.710	41.950	41.240	41.590	40.824	384,400
2023-03-17	41.350	42.020	41.350	41.600	40.834	356,437
2023-03-16	42.090	42.280	41.270	41.290	40.529	494,100
2023-03-15	42.300	42.960	41.880	42.090	41.315	351,617
2023-03-14	43.000	43.100	41.470	42.300	41.521	875,400
2023-03-13	43.610	43.840	42.800	43.130	42.335	547,932
2023-03-10	43.410	44.670	43.410	43.810	43.003	642,100
2023-03-09	43.200	44.090	43.200	43.710	42.905	442,502
2023-03-08	42.000	43.270	41.810	43.200	42.404	425,000
2023-03-07	43.520	43.790	42.060	42.130	41.354	723,074
2023-03-06	43.700	44.170	43.280	43.580	42.777	303,674
2023-03-03	44.050	45.180	43.610	43.880	43.072	392,827
2023-03-02	44.100	44.890	43.890	44.330	43.513	422,700
2023-03-01	43.420	44.440	43.420	44.410	43.592	534,637
2023-02-28	43.440	44.440	43.020	43.820	43.013	709,474
2023-02-27	44.060	44.100	43.010	43.140	42.345	569,200
2023-02-24	44.470	44.670	43.810	44.360	43.543	568,937
2023-02-23	44.890	45.260	44.200	44.440	43.621	663,093
2023-02-22	44.580	45.300	44.520	44.880	44.053	477,000
2023-02-21	44.960	45.070	44.300	44.990	44.161	759,490
2023-02-20	45.270	45.390	44.080	45.080	44.250	1,042,489
2023-02-17	46.160	46.430	44.000	45.020	44.191	1,171,535
2023-02-16	49.010	49.050	46.110	46.160	45.310	2,225,766
2023-02-15	46.680	50.480	46.680	49.790	48.873	3,053,852
2023-02-14	46.800	47.950	46.420	46.890	46.026	1,446,137
2023-02-13	45.930	46.800	45.280	46.800	45.938	2,074,544
2023-02-10	46.900	49.190	46.000	46.420	45.565	3,505,459
2023-02-09	44.400	47.860	43.510	47.490	46.615	3,244,642
2023-02-08	42.940	45.550	42.480	44.900	44.073	2,356,027

← NewerPage 15 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.