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
2023-02-07	42.020	43.700	41.800	43.000	42.208	990,767
2023-02-06	42.080	42.330	41.600	42.080	41.305	389,654
2023-02-03	42.370	42.800	41.580	41.990	41.216	702,800
2023-02-02	42.800	42.900	42.260	42.360	41.580	690,832
2023-02-01	41.720	42.860	41.720	42.620	41.835	631,286
2023-01-31	42.200	42.330	41.500	41.720	40.951	447,157
2023-01-30	42.000	42.960	42.000	42.320	41.540	575,516
2023-01-20	41.840	42.170	41.310	41.650	40.883	328,600
2023-01-19	41.330	42.160	41.010	41.890	41.118	383,679
2023-01-18	41.000	41.660	40.420	41.330	40.569	380,555
2023-01-17	40.900	41.080	40.560	40.870	40.117	271,100
2023-01-16	40.100	40.880	39.880	40.680	39.931	367,652
2023-01-13	40.300	40.720	39.820	40.110	39.371	315,400
2023-01-12	40.570	40.830	40.100	40.270	39.528	293,637
2023-01-11	40.840	41.640	40.330	40.350	39.607	630,400
2023-01-10	40.830	41.200	40.440	40.940	40.186	409,647
2023-01-09	40.150	41.350	40.140	40.920	40.166	543,947
2023-01-06	40.070	40.430	39.550	40.100	39.361	294,003
2023-01-05	40.200	40.200	39.300	40.080	39.342	281,792
2023-01-04	39.770	40.490	39.500	39.680	38.949	356,974
2023-01-03	38.350	39.860	38.350	39.770	39.037	276,689
2022-12-30	39.210	39.470	38.500	38.630	37.918	361,955
2022-12-29	39.520	39.820	39.120	39.160	38.439	207,355
2022-12-28	40.220	40.510	39.250	39.520	38.792	309,602
2022-12-27	40.960	41.040	40.010	40.520	39.774	337,240
2022-12-26	39.010	40.960	39.010	40.690	39.940	610,280
2022-12-23	38.140	39.600	37.730	39.370	38.645	602,405
2022-12-22	38.310	39.970	37.760	38.660	37.948	546,181
2022-12-21	39.350	39.450	38.080	38.250	37.545	396,200
2022-12-20	39.280	40.070	39.260	39.480	38.753	220,239
2022-12-19	39.980	40.320	39.300	39.500	38.772	312,003
2022-12-16	41.210	41.630	40.100	40.190	39.450	507,837
2022-12-15	41.120	42.380	41.120	41.680	40.912	427,708
2022-12-14	41.010	41.950	41.010	41.460	40.696	390,618
2022-12-13	42.540	43.000	41.080	41.320	40.559	666,100
2022-12-12	42.490	42.790	41.760	42.540	41.756	496,635
2022-12-09	43.510	43.990	42.520	42.580	41.796	673,617
2022-12-08	43.500	45.000	43.150	43.600	42.797	1,096,834
2022-12-07	42.000	43.920	41.830	43.890	43.081	1,616,900
2022-12-06	42.560	42.560	41.600	42.200	41.423	648,457
2022-12-05	42.450	42.880	41.410	42.190	41.413	810,268
2022-12-02	41.420	42.450	40.900	42.430	41.648	1,081,700
2022-12-01	40.980	41.650	40.650	41.050	40.294	668,374
2022-11-30	41.380	41.410	40.280	40.360	39.617	741,087
2022-11-29	39.990	41.700	39.820	41.420	40.657	745,428
2022-11-28	40.500	40.500	39.160	39.840	39.106	601,054
2022-11-25	41.770	41.900	40.300	40.500	39.754	642,443
2022-11-24	41.450	42.420	41.400	41.690	40.922	564,974
2022-11-23	42.130	42.150	40.470	41.300	40.539	780,379
2022-11-22	43.540	43.540	41.800	42.070	41.295	764,922
2022-11-21	42.520	43.820	42.060	43.530	42.728	787,135
2022-11-18	44.210	44.740	42.810	42.810	42.021	1,196,849
2022-11-17	43.540	44.580	42.900	44.580	43.759	857,785
2022-11-16	43.700	44.750	43.240	44.050	43.239	1,190,724
2022-11-15	43.190	44.320	43.020	43.900	43.091	1,242,183
2022-11-14	43.510	44.340	42.450	43.000	42.208	1,350,623
2022-11-11	46.450	47.200	43.760	44.180	43.366	1,959,215
2022-11-10	47.880	48.930	44.280	45.020	44.191	2,613,964
2022-11-09	48.950	49.600	48.200	48.410	47.518	1,661,371
2022-11-08	48.080	49.680	47.010	48.980	48.078	2,357,913

← NewerPage 16 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.