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
2026-01-21	102.51	108.02	102.02	106.69	106.69	1,363,951
2026-01-20	104.73	106.30	102.39	103.50	103.50	829,193
2026-01-19	106.12	107.37	103.00	104.78	104.78	850,400
2026-01-16	103.53	106.86	102.52	105.52	105.52	1,134,438
2026-01-15	103.18	105.09	102.27	103.53	103.53	821,900
2026-01-14	103.50	104.99	102.00	104.10	104.10	1,226,366
2026-01-13	107.21	108.38	103.00	103.48	103.48	1,500,966
2026-01-12	107.56	109.06	106.59	108.26	108.26	1,250,714
2026-01-09	110.04	110.04	107.40	108.65	108.65	1,306,905
2026-01-08	113.00	113.43	109.76	110.04	110.04	1,520,495
2026-01-07	116.10	118.70	112.18	113.94	113.94	1,755,413
2026-01-06	110.58	117.43	108.58	116.85	116.85	2,880,200
2026-01-05	109.12	112.43	108.40	110.58	110.58	1,370,788
2025-12-31	112.45	113.80	108.90	109.16	109.16	1,519,637
2025-12-30	112.78	117.20	110.88	113.33	113.33	2,599,401
2025-12-29	112.63	114.39	110.88	112.78	112.78	1,722,459
2025-12-26	117.00	117.64	112.80	113.77	113.77	2,187,995
2025-12-25	120.35	121.35	114.50	117.31	117.31	2,050,628
2025-12-24	119.91	122.00	116.88	119.64	119.64	2,442,884
2025-12-23	112.36	121.30	112.18	119.88	119.88	3,481,510
2025-12-22	111.50	115.90	111.01	113.18	113.18	2,805,872
2025-12-19	106.51	111.88	106.51	108.30	108.30	1,964,100
2025-12-18	105.66	110.40	105.06	106.36	106.36	1,996,196
2025-12-17	103.01	110.00	100.25	107.16	107.16	3,134,910
2025-12-16	99.700	103.80	98.660	102.22	102.22	1,288,000
2025-12-15	101.05	102.76	99.600	100.77	100.77	642,840
2025-12-12	100.71	102.88	99.260	102.00	102.00	744,096
2025-12-11	102.74	103.50	100.66	100.71	100.71	891,000
2025-12-10	104.74	105.50	101.99	102.72	102.72	1,501,616
2025-12-09	102.46	110.45	101.88	105.28	105.28	2,471,300
2025-12-08	101.29	103.88	100.29	102.45	102.45	1,063,296
2025-12-05	98.800	101.43	98.060	101.29	101.29	756,769
2025-12-04	100.85	101.50	97.010	99.440	99.440	1,600,357
2025-12-03	102.44	103.59	99.960	100.60	100.60	703,300
2025-12-02	102.83	103.72	101.23	102.44	102.44	688,073
2025-12-01	104.80	105.89	102.01	102.80	102.80	1,115,400
2025-11-28	105.46	107.50	103.77	105.33	105.33	886,239
2025-11-27	103.01	106.48	103.01	104.30	104.30	1,006,339
2025-11-26	102.81	105.38	101.92	102.38	102.38	751,500
2025-11-25	104.75	105.93	102.25	102.80	102.80	754,000
2025-11-24	100.69	103.20	100.06	102.25	102.25	1,106,795
2025-11-21	104.12	105.00	99.600	99.620	99.620	1,248,138
2025-11-20	107.57	108.30	104.20	105.63	105.63	741,844
2025-11-19	107.00	108.78	105.08	106.18	106.18	759,200
2025-11-18	108.68	109.78	105.61	107.42	107.42	857,098
2025-11-17	108.50	109.50	106.14	108.70	108.70	861,199
2025-11-14	106.60	110.60	105.66	108.04	108.04	1,108,719
2025-11-13	106.00	111.38	104.84	108.60	108.60	1,350,367
2025-11-12	108.60	109.26	104.79	106.30	106.30	1,293,558
2025-11-11	110.00	111.65	106.18	108.60	108.60	1,366,972
2025-11-10	116.15	119.11	109.20	109.30	109.30	1,962,400
2025-11-07	120.37	121.47	115.75	116.10	116.10	1,320,600
2025-11-06	117.33	123.58	115.06	121.58	121.58	1,588,690
2025-11-05	117.05	119.89	114.24	117.28	117.28	1,671,064
2025-11-04	124.09	125.30	118.00	120.17	120.17	1,611,680
2025-11-03	129.64	130.68	121.51	125.96	125.96	1,924,600
2025-10-31	135.85	135.85	128.31	131.29	131.29	2,032,700
2025-10-30	140.20	144.89	133.75	134.28	134.28	2,310,405
2025-10-29	142.01	146.88	138.78	140.37	140.37	2,068,200
2025-10-28	143.99	144.58	138.72	143.00	143.00	2,731,775

← NewerPage 4 of 17 · 988 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.