J.Pond Precision Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 130.73 | 146.12 | 130.00 | 144.00 | 144.00 | 4,317,811 |
| 2025-10-24 | 126.13 | 129.44 | 124.61 | 128.85 | 128.85 | 1,294,381 |
| 2025-10-23 | 127.00 | 127.63 | 123.00 | 124.58 | 124.58 | 1,003,062 |
| 2025-10-22 | 128.00 | 128.84 | 125.58 | 127.32 | 127.32 | 1,080,451 |
| 2025-10-21 | 122.08 | 131.44 | 121.00 | 128.80 | 128.80 | 3,127,198 |
| 2025-10-20 | 124.90 | 124.94 | 118.62 | 120.99 | 120.99 | 1,356,800 |
| 2025-10-17 | 125.50 | 127.07 | 122.00 | 122.00 | 122.00 | 1,714,431 |
| 2025-10-16 | 128.55 | 129.07 | 121.73 | 123.10 | 123.10 | 2,001,213 |
| 2025-10-15 | 126.00 | 131.35 | 123.00 | 127.27 | 127.27 | 2,282,176 |
| 2025-10-14 | 139.01 | 143.86 | 122.12 | 129.10 | 129.10 | 4,399,887 |
| 2025-10-13 | 120.00 | 137.56 | 118.00 | 134.00 | 134.00 | 3,400,609 |
| 2025-10-10 | 125.00 | 132.49 | 121.51 | 128.87 | 128.87 | 2,554,287 |
| 2025-10-09 | 126.07 | 134.28 | 125.36 | 126.51 | 126.51 | 3,395,467 |
| 2025-09-30 | 125.70 | 135.00 | 122.99 | 122.99 | 122.99 | 3,003,050 |
| 2025-09-29 | 128.22 | 128.90 | 122.62 | 125.70 | 125.70 | 2,365,440 |
| 2025-09-26 | 130.00 | 145.86 | 126.00 | 127.89 | 127.89 | 5,326,789 |
| 2025-09-25 | 115.80 | 136.00 | 114.56 | 134.50 | 134.50 | 5,395,090 |
| 2025-09-24 | 120.55 | 120.55 | 115.00 | 116.00 | 116.00 | 2,080,572 |
| 2025-09-23 | 118.00 | 124.58 | 116.60 | 121.62 | 121.62 | 3,551,555 |
| 2025-09-22 | 111.01 | 119.99 | 108.00 | 116.89 | 116.89 | 3,148,339 |
| 2025-09-19 | 115.01 | 116.86 | 110.00 | 111.30 | 111.30 | 3,255,410 |
| 2025-09-18 | 109.57 | 120.80 | 107.30 | 109.00 | 109.00 | 4,248,304 |
| 2025-09-17 | 106.51 | 110.80 | 105.81 | 110.34 | 110.34 | 2,403,902 |
| 2025-09-16 | 102.56 | 109.99 | 102.56 | 107.70 | 107.70 | 2,638,703 |
| 2025-09-15 | 105.51 | 105.84 | 101.00 | 102.54 | 102.54 | 2,171,586 |
| 2025-09-12 | 108.56 | 109.76 | 105.60 | 105.92 | 105.92 | 2,417,498 |
| 2025-09-11 | 105.73 | 114.44 | 104.10 | 109.81 | 109.81 | 3,120,409 |
| 2025-09-10 | 105.73 | 109.71 | 104.56 | 105.73 | 105.73 | 1,699,097 |
| 2025-09-09 | 111.13 | 111.98 | 104.52 | 105.20 | 105.20 | 2,204,810 |
| 2025-09-08 | 110.00 | 113.97 | 106.27 | 112.50 | 112.50 | 2,679,549 |
| 2025-09-05 | 103.86 | 108.65 | 101.80 | 108.50 | 108.50 | 2,345,668 |
| 2025-09-04 | 108.89 | 114.99 | 101.22 | 104.10 | 104.10 | 3,071,821 |
| 2025-09-03 | 107.14 | 113.26 | 105.00 | 110.24 | 110.24 | 2,697,167 |
| 2025-09-02 | 121.64 | 121.88 | 108.11 | 111.40 | 111.40 | 4,739,547 |
| 2025-09-01 | 128.00 | 130.39 | 116.66 | 123.94 | 123.94 | 5,152,425 |
| 2025-08-29 | 116.60 | 128.22 | 111.11 | 128.22 | 128.22 | 5,634,140 |
| 2025-08-28 | 100.69 | 106.89 | 98.680 | 106.85 | 106.85 | 3,797,575 |
| 2025-08-27 | 106.99 | 114.00 | 101.60 | 102.08 | 102.08 | 4,790,902 |
| 2025-08-26 | 96.000 | 108.30 | 94.660 | 103.61 | 103.61 | 5,329,500 |
| 2025-08-25 | 96.680 | 100.00 | 95.850 | 97.200 | 97.200 | 3,068,093 |
| 2025-08-22 | 95.510 | 98.400 | 95.500 | 96.680 | 96.680 | 2,552,360 |
| 2025-08-21 | 101.09 | 102.26 | 97.000 | 97.900 | 97.900 | 3,306,369 |
| 2025-08-20 | 107.69 | 107.69 | 99.000 | 102.25 | 102.25 | 3,354,635 |
| 2025-08-19 | 115.00 | 116.50 | 103.77 | 106.01 | 106.01 | 4,882,395 |
| 2025-08-18 | 104.51 | 117.08 | 96.880 | 110.51 | 110.51 | 6,594,111 |
| 2025-08-15 | 92.600 | 105.50 | 90.790 | 101.82 | 101.82 | 4,640,259 |
| 2025-08-14 | 95.740 | 95.740 | 89.620 | 92.180 | 92.180 | 3,017,211 |
| 2025-08-13 | 96.020 | 96.890 | 93.640 | 95.200 | 95.200 | 3,506,421 |
| 2025-08-12 | 96.170 | 101.88 | 94.860 | 96.760 | 96.760 | 4,101,861 |
| 2025-08-11 | 96.930 | 98.840 | 92.900 | 95.100 | 95.100 | 4,637,533 |
| 2025-08-08 | 86.030 | 99.880 | 85.580 | 95.030 | 95.030 | 5,398,412 |
| 2025-08-07 | 86.000 | 87.900 | 85.000 | 86.700 | 86.700 | 3,105,399 |
| 2025-08-06 | 85.010 | 90.900 | 83.100 | 86.610 | 86.610 | 5,029,332 |
| 2025-08-05 | 82.010 | 86.880 | 79.800 | 86.130 | 86.130 | 4,624,800 |
| 2025-08-04 | 79.780 | 81.280 | 78.010 | 79.580 | 79.580 | 2,250,931 |
| 2025-08-01 | 81.500 | 83.230 | 78.790 | 80.000 | 80.000 | 4,864,748 |
| 2025-07-31 | 71.900 | 86.300 | 71.090 | 81.910 | 81.910 | 8,856,450 |
| 2025-07-30 | 73.010 | 74.880 | 70.850 | 71.920 | 71.920 | 2,006,850 |
| 2025-07-29 | 73.500 | 74.900 | 72.560 | 73.500 | 73.500 | 1,478,600 |
| 2025-07-28 | 72.020 | 74.960 | 71.800 | 73.500 | 73.500 | 1,952,500 |
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.