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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	45.000	48.880	44.250	48.880	47.980	3,948,552
2022-11-04	41.400	44.180	41.010	44.000	43.189	2,088,967
2022-11-03	41.530	41.770	40.600	41.460	40.696	1,062,194
2022-11-02	42.000	42.270	41.150	41.460	40.696	1,114,841
2022-11-01	41.400	41.960	40.600	41.130	40.372	1,045,733
2022-10-31	38.360	42.120	38.350	41.480	40.716	2,031,362
2022-10-28	40.010	42.150	38.530	38.810	38.095	2,243,971
2022-10-27	39.110	42.330	38.940	40.670	39.921	3,650,960
2022-10-26	36.640	38.010	36.430	37.890	37.192	1,112,403
2022-10-25	37.140	37.220	35.800	36.380	35.710	703,720
2022-10-24	37.790	38.350	36.890	37.030	36.348	881,246
2022-10-21	38.000	38.110	37.160	37.620	36.927	727,660
2022-10-20	36.860	38.370	36.860	37.980	37.280	1,115,990
2022-10-19	38.030	38.280	37.410	37.450	36.760	892,718
2022-10-18	38.470	38.710	37.700	38.000	37.300	1,076,281
2022-10-17	38.000	38.710	37.810	38.480	37.771	1,183,360
2022-10-14	37.780	38.380	37.780	38.050	37.349	1,381,866
2022-10-13	37.500	38.520	37.200	37.630	36.937	1,836,798
2022-10-12	36.600	38.250	36.260	38.130	37.428	2,169,178
2022-10-11	35.950	36.460	35.160	36.280	35.612	1,159,678
2022-10-10	37.310	37.600	35.700	35.850	35.190	1,325,468
2022-09-30	39.180	39.200	37.070	37.070	36.387	1,847,846
2022-09-29	40.920	41.410	38.830	39.050	38.331	2,410,179
2022-09-28	43.060	43.890	40.570	40.570	39.823	2,840,391
2022-09-27	42.550	43.730	42.350	43.440	42.640	2,649,543
2022-09-26	45.000	45.100	42.780	42.900	42.110	3,531,327
2022-09-23	46.080	48.520	45.800	46.440	45.585	4,115,518
2022-09-22	46.770	48.640	46.260	46.330	45.477	4,657,018
2022-09-21	46.960	51.720	46.500	49.900	48.981	7,115,286

← NewerPage 17 of 17 · 989 trading days

Stock splits

No stock splits on record.

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.