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
2025-04-28	54.050	55.620	53.500	54.130	54.130	1,041,200
2025-04-25	55.880	56.500	54.580	54.620	54.620	1,061,200
2025-04-24	56.710	57.310	55.860	56.470	56.470	594,900
2025-04-23	56.120	58.030	56.120	57.220	57.220	740,100
2025-04-22	56.340	56.940	55.650	55.930	55.930	623,000
2025-04-21	54.900	57.280	54.040	56.340	56.340	994,500
2025-04-18	53.630	55.280	53.350	54.950	54.950	926,600
2025-04-17	54.980	55.000	53.530	53.630	53.630	495,500
2025-04-16	55.020	55.900	53.080	54.180	54.180	835,814
2025-04-15	57.410	57.590	54.870	55.410	55.410	1,294,586
2025-04-14	57.700	58.180	56.070	56.600	56.600	1,690,606
2025-04-11	53.370	55.210	52.740	54.040	54.040	1,150,200
2025-04-10	55.000	56.310	53.630	54.300	54.300	1,690,900
2025-04-09	46.070	51.430	43.910	51.000	51.000	2,224,151
2025-04-08	48.520	52.100	46.660	48.500	48.500	2,222,100
2025-04-07	57.640	58.400	50.290	50.290	50.290	1,258,606
2025-04-03	62.850	63.680	62.110	62.860	62.860	709,161
2025-04-02	63.190	64.100	62.470	62.850	62.850	691,400
2025-04-01	60.100	65.220	60.100	63.650	63.650	2,117,143
2025-03-31	60.500	60.560	58.720	60.100	60.100	998,100
2025-03-28	62.120	62.480	60.790	60.790	60.790	621,557
2025-03-27	62.800	63.200	61.820	62.470	62.470	598,361
2025-03-26	63.000	63.890	62.600	62.850	62.850	561,784
2025-03-25	63.010	63.690	61.120	63.430	63.430	1,039,481
2025-03-24	63.000	63.500	61.550	63.350	63.350	1,009,300
2025-03-21	65.120	65.600	61.810	62.420	62.420	1,497,000
2025-03-20	66.400	67.990	65.600	65.820	65.820	880,700
2025-03-19	67.600	67.600	66.380	66.860	66.860	774,858
2025-03-18	68.200	68.860	66.750	67.820	67.820	1,042,658
2025-03-17	66.730	68.650	66.020	68.020	68.020	1,293,000
2025-03-14	65.190	66.480	64.500	66.340	66.340	1,197,441
2025-03-13	67.510	67.780	64.010	65.170	65.170	1,596,403
2025-03-12	69.470	69.700	67.390	67.750	67.750	1,475,053
2025-03-11	69.620	70.300	66.800	69.460	69.460	1,595,900
2025-03-10	72.440	73.580	69.100	70.320	70.320	1,329,800
2025-03-07	72.150	75.880	71.550	73.660	73.660	1,498,809
2025-03-06	70.520	72.970	70.020	72.350	72.350	1,110,300
2025-03-05	71.660	72.150	69.100	70.520	70.520	1,211,127
2025-03-04	71.190	72.800	70.600	71.710	71.710	818,127
2025-03-03	73.740	75.390	71.500	71.900	71.900	1,231,100
2025-02-28	81.020	81.670	74.180	74.400	74.400	2,079,656
2025-02-27	79.000	83.650	77.510	82.550	82.550	2,439,181
2025-02-26	77.130	86.700	75.800	80.430	80.430	2,498,892
2025-02-25	76.950	78.590	76.180	77.060	77.060	689,500
2025-02-24	78.000	79.490	76.570	77.980	77.980	1,018,275
2025-02-21	77.990	79.500	77.080	78.390	78.390	1,436,600
2025-02-20	80.000	80.650	78.010	78.340	78.340	1,229,021
2025-02-19	78.970	80.800	78.310	80.330	80.330	1,090,300
2025-02-18	80.430	81.640	78.880	79.020	79.020	1,163,500
2025-02-17	76.500	84.360	75.650	81.980	81.980	2,625,543
2025-02-14	79.620	79.990	74.530	76.760	76.760	1,855,100
2025-02-13	82.600	83.870	79.500	79.620	79.620	1,462,800
2025-02-12	81.440	86.650	81.440	84.140	84.140	2,244,500
2025-02-11	80.500	83.660	78.590	78.860	78.860	1,485,803
2025-02-10	80.820	82.990	78.620	80.490	80.490	1,258,600
2025-02-07	80.300	80.780	77.540	78.850	78.850	1,444,600
2025-02-06	79.240	81.470	78.600	79.560	79.560	1,252,500
2025-02-05	77.530	83.090	77.000	79.920	79.920	1,659,700
2025-01-27	76.110	78.530	73.270	76.970	76.970	1,314,800
2025-01-24	72.880	77.600	72.880	77.240	77.240	1,643,864

← NewerPage 7 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.