J.Pond Precision Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 157.73 | 162.00 | 153.21 | 159.00 | 159.00 | 1,600,200 |
| 2026-04-23 | 162.81 | 166.00 | 156.78 | 159.06 | 159.06 | 1,999,176 |
| 2026-04-22 | 159.80 | 166.86 | 159.03 | 162.05 | 162.05 | 2,093,600 |
| 2026-04-21 | 159.09 | 161.80 | 153.00 | 159.86 | 159.86 | 2,750,741 |
| 2026-04-20 | 175.14 | 191.91 | 159.32 | 161.35 | 161.35 | 3,691,692 |
| 2026-04-17 | 162.80 | 168.54 | 160.11 | 165.67 | 165.67 | 1,760,772 |
| 2026-04-16 | 160.00 | 163.11 | 157.00 | 161.66 | 161.66 | 1,542,654 |
| 2026-04-15 | 159.38 | 166.66 | 156.77 | 159.19 | 159.19 | 1,790,757 |
| 2026-04-14 | 152.62 | 160.00 | 152.62 | 158.30 | 158.30 | 1,734,001 |
| 2026-04-13 | 150.49 | 156.79 | 148.50 | 152.54 | 152.54 | 1,517,900 |
| 2026-04-10 | 150.22 | 153.90 | 150.22 | 152.01 | 152.01 | 1,507,862 |
| 2026-04-09 | 145.59 | 154.41 | 144.00 | 150.22 | 150.22 | 2,202,527 |
| 2026-04-08 | 142.00 | 147.10 | 136.99 | 146.21 | 146.21 | 1,931,473 |
| 2026-04-07 | 127.52 | 138.68 | 127.52 | 134.90 | 134.90 | 1,528,900 |
| 2026-04-03 | 131.00 | 131.00 | 126.04 | 127.31 | 127.31 | 931,854 |
| 2026-04-02 | 132.06 | 132.06 | 126.21 | 129.07 | 129.07 | 1,366,319 |
| 2026-04-01 | 123.00 | 130.98 | 123.00 | 130.69 | 130.69 | 1,936,775 |
| 2026-03-31 | 123.21 | 124.87 | 119.00 | 119.18 | 119.18 | 906,795 |
| 2026-03-30 | 123.49 | 125.50 | 120.72 | 123.21 | 123.21 | 881,600 |
| 2026-03-27 | 123.20 | 126.39 | 122.00 | 125.00 | 125.00 | 674,887 |
| 2026-03-26 | 126.97 | 130.49 | 124.28 | 125.59 | 125.59 | 1,113,822 |
| 2026-03-25 | 125.01 | 128.58 | 124.33 | 126.98 | 126.98 | 1,442,797 |
| 2026-03-24 | 120.30 | 123.77 | 119.22 | 123.77 | 123.77 | 1,535,900 |
| 2026-03-23 | 124.00 | 125.99 | 115.85 | 117.24 | 117.24 | 2,082,100 |
| 2026-03-20 | 135.00 | 136.81 | 126.00 | 126.40 | 126.40 | 1,400,027 |
| 2026-03-19 | 133.50 | 137.80 | 131.10 | 133.34 | 133.34 | 984,175 |
| 2026-03-18 | 136.00 | 137.35 | 133.50 | 135.83 | 135.83 | 1,332,553 |
| 2026-03-17 | 142.88 | 146.96 | 133.98 | 134.57 | 134.57 | 1,955,332 |
| 2026-03-16 | 140.11 | 142.01 | 133.98 | 142.01 | 142.01 | 1,788,152 |
| 2026-03-13 | 139.78 | 144.50 | 138.09 | 140.66 | 140.66 | 1,945,857 |
| 2026-03-12 | 154.00 | 154.10 | 139.53 | 139.86 | 139.86 | 3,742,863 |
| 2026-03-11 | 156.83 | 161.98 | 153.00 | 155.50 | 155.50 | 2,391,038 |
| 2026-03-10 | 152.11 | 163.00 | 152.10 | 158.22 | 158.22 | 3,325,197 |
| 2026-03-09 | 146.68 | 149.93 | 138.60 | 147.10 | 147.10 | 2,707,162 |
| 2026-03-06 | 145.81 | 160.49 | 145.81 | 154.00 | 154.00 | 2,714,086 |
| 2026-03-05 | 146.85 | 147.88 | 142.48 | 147.17 | 147.17 | 1,432,583 |
| 2026-03-04 | 135.63 | 145.44 | 135.60 | 142.20 | 142.20 | 1,657,364 |
| 2026-03-03 | 152.31 | 152.31 | 137.27 | 138.00 | 138.00 | 2,273,023 |
| 2026-03-02 | 143.83 | 154.50 | 143.03 | 147.82 | 147.82 | 2,150,810 |
| 2026-02-27 | 147.52 | 148.80 | 143.02 | 147.82 | 147.82 | 2,056,120 |
| 2026-02-26 | 142.60 | 152.50 | 142.26 | 151.30 | 151.30 | 2,571,641 |
| 2026-02-25 | 145.98 | 146.50 | 139.58 | 142.26 | 142.26 | 2,017,884 |
| 2026-02-24 | 150.23 | 150.90 | 139.30 | 146.32 | 146.32 | 3,039,687 |
| 2026-02-13 | 145.02 | 154.93 | 143.92 | 149.00 | 149.00 | 2,955,004 |
| 2026-02-12 | 139.35 | 148.86 | 136.00 | 143.89 | 143.89 | 2,910,610 |
| 2026-02-11 | 136.00 | 143.88 | 134.40 | 137.01 | 137.01 | 2,553,428 |
| 2026-02-10 | 132.70 | 136.59 | 130.50 | 135.85 | 135.85 | 2,114,360 |
| 2026-02-09 | 127.93 | 135.88 | 124.20 | 132.65 | 132.65 | 2,840,650 |
| 2026-02-06 | 125.26 | 130.80 | 122.70 | 125.65 | 125.65 | 2,082,500 |
| 2026-02-05 | 127.00 | 128.04 | 122.00 | 124.19 | 124.19 | 1,661,800 |
| 2026-02-04 | 131.62 | 133.00 | 123.69 | 127.45 | 127.45 | 2,853,455 |
| 2026-02-03 | 121.85 | 132.80 | 118.42 | 129.82 | 129.82 | 3,717,842 |
| 2026-02-02 | 121.99 | 129.00 | 119.30 | 121.80 | 121.80 | 2,851,704 |
| 2026-01-30 | 113.15 | 126.19 | 112.02 | 123.15 | 123.15 | 3,269,161 |
| 2026-01-29 | 119.28 | 119.99 | 113.02 | 114.29 | 114.29 | 2,715,116 |
| 2026-01-28 | 116.20 | 123.00 | 115.91 | 120.86 | 120.86 | 3,432,289 |
| 2026-01-27 | 106.09 | 125.00 | 106.09 | 117.79 | 117.79 | 4,193,005 |
| 2026-01-26 | 105.90 | 112.41 | 105.80 | 110.30 | 110.30 | 2,564,323 |
| 2026-01-23 | 104.50 | 106.00 | 103.06 | 105.20 | 105.20 | 1,120,856 |
| 2026-01-22 | 106.69 | 108.30 | 103.62 | 104.77 | 104.77 | 833,627 |
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.