J.Pond Precision Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 73.800 | 74.490 | 71.730 | 72.020 | 72.020 | 1,635,662 |
| 2025-07-24 | 73.280 | 75.330 | 72.010 | 74.170 | 74.170 | 2,216,642 |
| 2025-07-23 | 72.290 | 74.970 | 71.080 | 73.140 | 73.140 | 1,784,100 |
| 2025-07-22 | 71.500 | 75.110 | 71.500 | 73.130 | 73.130 | 2,723,600 |
| 2025-07-21 | 74.880 | 74.890 | 71.000 | 72.100 | 72.100 | 3,255,900 |
| 2025-07-18 | 74.390 | 76.640 | 73.210 | 74.100 | 74.100 | 2,409,330 |
| 2025-07-17 | 68.390 | 77.500 | 67.800 | 76.450 | 76.450 | 4,998,157 |
| 2025-07-16 | 68.480 | 68.990 | 68.000 | 68.390 | 68.390 | 941,500 |
| 2025-07-15 | 72.360 | 72.610 | 68.010 | 68.360 | 68.360 | 2,396,900 |
| 2025-07-14 | 71.980 | 72.760 | 70.400 | 72.310 | 72.310 | 1,991,300 |
| 2025-07-11 | 73.580 | 73.580 | 71.160 | 71.550 | 71.550 | 1,980,400 |
| 2025-07-10 | 74.000 | 74.780 | 72.930 | 73.360 | 73.360 | 1,143,200 |
| 2025-07-09 | 75.020 | 77.360 | 74.010 | 74.300 | 74.300 | 1,243,409 |
| 2025-07-08 | 75.050 | 75.930 | 74.000 | 75.360 | 75.360 | 1,659,428 |
| 2025-07-07 | 75.800 | 79.000 | 75.000 | 75.180 | 75.180 | 1,887,162 |
| 2025-07-04 | 79.510 | 80.600 | 75.110 | 75.940 | 75.940 | 2,666,700 |
| 2025-07-03 | 80.150 | 81.330 | 77.000 | 79.990 | 79.990 | 2,715,600 |
| 2025-07-02 | 80.120 | 82.000 | 79.100 | 80.180 | 80.180 | 2,106,770 |
| 2025-07-01 | 79.800 | 82.300 | 77.810 | 81.320 | 81.320 | 2,756,851 |
| 2025-06-30 | 74.740 | 79.900 | 74.100 | 79.740 | 79.740 | 3,432,500 |
| 2025-06-27 | 73.020 | 75.380 | 73.020 | 74.100 | 74.100 | 2,127,540 |
| 2025-06-26 | 72.590 | 76.120 | 72.020 | 74.680 | 74.680 | 3,775,900 |
| 2025-06-25 | 68.760 | 74.930 | 67.720 | 72.590 | 72.590 | 4,258,300 |
| 2025-06-24 | 66.880 | 69.900 | 66.780 | 69.100 | 69.100 | 2,296,000 |
| 2025-06-23 | 67.000 | 67.800 | 66.000 | 66.980 | 66.980 | 1,553,082 |
| 2025-06-20 | 66.000 | 68.970 | 66.000 | 67.300 | 67.300 | 1,386,100 |
| 2025-06-19 | 67.160 | 69.260 | 66.120 | 66.250 | 66.250 | 1,134,700 |
| 2025-06-18 | 66.500 | 67.760 | 65.230 | 67.150 | 67.150 | 1,177,400 |
| 2025-06-17 | 67.300 | 68.540 | 66.300 | 66.760 | 66.760 | 1,098,387 |
| 2025-06-16 | 67.000 | 68.880 | 66.180 | 67.010 | 67.010 | 1,301,000 |
| 2025-06-13 | 68.250 | 69.000 | 66.380 | 67.380 | 67.380 | 1,361,181 |
| 2025-06-12 | 66.310 | 71.720 | 66.220 | 68.790 | 68.790 | 3,090,343 |
| 2025-06-11 | 67.700 | 68.400 | 66.580 | 66.830 | 66.830 | 1,070,800 |
| 2025-06-10 | 68.690 | 69.140 | 66.680 | 67.390 | 67.390 | 2,012,338 |
| 2025-06-09 | 69.900 | 71.470 | 68.200 | 68.510 | 68.510 | 2,244,538 |
| 2025-06-06 | 70.390 | 71.500 | 69.330 | 69.900 | 69.900 | 2,419,738 |
| 2025-06-05 | 66.170 | 71.880 | 65.530 | 71.120 | 71.120 | 3,138,524 |
| 2025-06-04 | 65.510 | 69.000 | 64.500 | 66.930 | 66.930 | 2,711,728 |
| 2025-06-03 | 67.500 | 69.200 | 64.800 | 65.500 | 65.500 | 3,381,782 |
| 2025-05-30 | 64.500 | 68.500 | 63.160 | 67.300 | 67.300 | 3,099,782 |
| 2025-05-29 | 63.460 | 65.000 | 62.600 | 64.830 | 64.830 | 2,528,403 |
| 2025-05-28 | 59.900 | 64.880 | 58.700 | 63.470 | 63.470 | 3,374,962 |
| 2025-05-27 | 61.560 | 62.600 | 59.090 | 60.300 | 60.300 | 1,997,100 |
| 2025-05-26 | 61.650 | 64.970 | 60.730 | 62.120 | 62.120 | 3,451,100 |
| 2025-05-23 | 61.390 | 63.200 | 60.300 | 60.560 | 60.560 | 3,240,000 |
| 2025-05-22 | 58.480 | 61.360 | 57.510 | 58.370 | 58.370 | 2,037,000 |
| 2025-05-21 | 58.860 | 59.640 | 57.690 | 58.790 | 58.790 | 1,349,100 |
| 2025-05-20 | 60.500 | 62.500 | 58.800 | 59.130 | 59.130 | 2,075,600 |
| 2025-05-19 | 60.000 | 60.500 | 57.650 | 60.200 | 60.200 | 1,224,000 |
| 2025-05-16 | 58.900 | 60.880 | 58.500 | 59.950 | 59.950 | 1,204,200 |
| 2025-05-15 | 59.700 | 59.700 | 58.250 | 58.570 | 58.570 | 587,500 |
| 2025-05-14 | 60.100 | 60.710 | 58.880 | 59.390 | 59.390 | 845,900 |
| 2025-05-13 | 61.500 | 62.580 | 59.900 | 60.100 | 60.100 | 1,060,100 |
| 2025-05-12 | 60.790 | 62.390 | 59.740 | 60.450 | 60.450 | 1,477,781 |
| 2025-05-09 | 60.370 | 60.400 | 58.620 | 58.960 | 58.960 | 623,000 |
| 2025-05-08 | 60.000 | 60.710 | 59.930 | 60.380 | 60.380 | 701,500 |
| 2025-05-07 | 62.020 | 63.690 | 59.400 | 60.250 | 60.250 | 1,277,300 |
| 2025-05-06 | 59.290 | 60.900 | 57.600 | 60.860 | 60.860 | 1,396,353 |
| 2025-04-30 | 54.880 | 59.490 | 54.800 | 58.700 | 58.700 | 1,948,800 |
| 2025-04-29 | 53.660 | 56.190 | 53.520 | 54.840 | 54.840 | 897,521 |
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.