J.Pond Precision Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 88.670 | 91.480 | 86.710 | 88.120 | 88.120 | 1,592,963 |
| 2026-07-22 | 91.850 | 94.590 | 86.000 | 87.060 | 87.060 | 2,510,806 |
| 2026-07-21 | 85.850 | 92.660 | 75.030 | 92.660 | 92.660 | 2,998,578 |
| 2026-07-20 | 98.810 | 99.880 | 81.000 | 84.000 | 84.000 | 3,130,700 |
| 2026-07-17 | 108.30 | 108.30 | 91.800 | 92.990 | 92.990 | 2,271,431 |
| 2026-07-16 | 110.40 | 118.00 | 106.00 | 108.36 | 108.36 | 1,560,723 |
| 2026-07-15 | 120.00 | 123.00 | 110.83 | 111.75 | 111.75 | 1,966,896 |
| 2026-07-14 | 120.00 | 120.48 | 112.00 | 117.83 | 117.83 | 2,304,348 |
| 2026-07-13 | 150.00 | 152.38 | 119.98 | 119.98 | 119.98 | 4,013,851 |
| 2026-07-10 | 142.01 | 151.01 | 138.51 | 149.97 | 149.97 | 3,990,900 |
| 2026-07-09 | 121.99 | 128.88 | 119.60 | 127.70 | 127.70 | 1,559,744 |
| 2026-07-08 | 127.51 | 128.79 | 121.32 | 121.77 | 121.77 | 998,089 |
| 2026-07-07 | 125.00 | 135.99 | 124.71 | 127.00 | 127.00 | 1,411,935 |
| 2026-07-06 | 129.05 | 133.80 | 124.00 | 130.21 | 130.21 | 1,503,900 |
| 2026-07-03 | 133.00 | 134.55 | 128.00 | 129.04 | 129.04 | 1,253,145 |
| 2026-07-02 | 132.30 | 137.97 | 128.00 | 130.21 | 130.21 | 1,747,910 |
| 2026-07-01 | 139.39 | 142.88 | 133.10 | 134.15 | 134.15 | 1,427,128 |
| 2026-06-30 | 138.86 | 140.41 | 136.62 | 139.37 | 139.37 | 1,275,133 |
| 2026-06-29 | 143.72 | 146.94 | 132.10 | 136.60 | 136.60 | 2,270,151 |
| 2026-06-26 | 146.26 | 149.99 | 141.41 | 142.01 | 142.01 | 1,241,914 |
| 2026-06-25 | 152.00 | 152.50 | 145.56 | 147.30 | 147.30 | 1,632,974 |
| 2026-06-24 | 139.85 | 154.30 | 137.61 | 150.45 | 150.45 | 2,528,835 |
| 2026-06-23 | 146.07 | 155.00 | 139.01 | 141.26 | 141.26 | 1,763,862 |
| 2026-06-22 | 151.18 | 157.76 | 139.30 | 142.53 | 142.53 | 2,158,122 |
| 2026-06-18 | 149.54 | 155.00 | 146.00 | 152.00 | 152.00 | 1,644,000 |
| 2026-06-17 | 147.71 | 153.52 | 147.00 | 148.91 | 148.91 | 1,353,008 |
| 2026-06-16 | 143.10 | 154.68 | 141.06 | 149.45 | 149.45 | 2,343,659 |
| 2026-06-15 | 138.35 | 144.80 | 135.00 | 143.06 | 143.06 | 1,810,496 |
| 2026-06-12 | 137.00 | 139.58 | 133.50 | 134.33 | 134.33 | 1,516,574 |
| 2026-06-11 | 132.42 | 133.54 | 129.00 | 131.74 | 131.74 | 1,111,700 |
| 2026-06-10 | 136.73 | 137.37 | 130.25 | 134.03 | 134.03 | 1,292,056 |
| 2026-06-09 | 135.01 | 137.36 | 129.20 | 136.59 | 136.59 | 1,718,091 |
| 2026-06-08 | 144.99 | 144.99 | 130.00 | 131.69 | 131.69 | 2,405,500 |
| 2026-06-05 | 146.12 | 155.99 | 145.00 | 147.97 | 147.97 | 2,732,080 |
| 2026-06-04 | 137.22 | 149.80 | 134.89 | 146.41 | 146.41 | 2,550,739 |
| 2026-06-03 | 141.48 | 142.54 | 136.10 | 138.82 | 138.82 | 1,623,391 |
| 2026-06-02 | 141.75 | 143.00 | 135.50 | 141.31 | 141.31 | 1,640,670 |
| 2026-06-01 | 148.35 | 149.58 | 141.27 | 141.80 | 141.80 | 1,545,591 |
| 2026-05-29 | 161.53 | 164.49 | 146.18 | 147.89 | 147.89 | 1,834,578 |
| 2026-05-28 | 163.79 | 165.49 | 157.73 | 161.50 | 161.50 | 1,623,387 |
| 2026-05-27 | 172.02 | 172.90 | 160.00 | 165.50 | 165.50 | 2,160,548 |
| 2026-05-26 | 185.67 | 185.67 | 169.02 | 171.81 | 171.81 | 2,465,400 |
| 2026-05-25 | 187.00 | 192.12 | 180.89 | 186.68 | 186.68 | 1,940,118 |
| 2026-05-22 | 180.04 | 189.88 | 178.15 | 185.34 | 185.34 | 1,797,600 |
| 2026-05-21 | 182.93 | 195.78 | 177.00 | 178.03 | 178.03 | 2,683,900 |
| 2026-05-20 | 173.00 | 184.88 | 167.00 | 181.31 | 181.31 | 2,939,800 |
| 2026-05-19 | 173.01 | 179.79 | 169.39 | 171.33 | 171.33 | 1,861,300 |
| 2026-05-18 | 175.00 | 176.50 | 168.00 | 173.43 | 173.43 | 3,755,491 |
| 2026-05-15 | 190.00 | 193.00 | 176.16 | 177.58 | 177.58 | 4,397,491 |
| 2026-05-14 | 193.15 | 199.86 | 189.13 | 193.54 | 193.54 | 2,223,600 |
| 2026-05-13 | 185.00 | 194.00 | 183.16 | 191.66 | 191.66 | 1,938,054 |
| 2026-05-12 | 189.13 | 190.00 | 180.01 | 186.76 | 186.76 | 2,162,067 |
| 2026-05-11 | 195.00 | 195.01 | 182.59 | 190.55 | 190.55 | 2,277,946 |
| 2026-05-08 | 186.91 | 196.68 | 184.88 | 192.30 | 192.30 | 2,342,673 |
| 2026-05-07 | 181.29 | 187.47 | 181.00 | 186.45 | 186.45 | 1,571,788 |
| 2026-05-06 | 186.90 | 190.74 | 175.02 | 180.90 | 180.90 | 2,815,943 |
| 2026-04-30 | 170.47 | 185.44 | 168.00 | 183.97 | 183.97 | 2,242,287 |
| 2026-04-29 | 158.88 | 177.50 | 158.01 | 173.00 | 173.00 | 3,027,290 |
| 2026-04-28 | 160.22 | 162.82 | 157.00 | 159.67 | 159.67 | 1,690,837 |
| 2026-04-27 | 157.07 | 162.29 | 157.07 | 158.63 | 158.63 | 1,262,400 |
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.