J.Pond Precision Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 76.200 | 77.200 | 74.000 | 74.000 | 74.000 | 1,303,348 |
| 2025-01-22 | 78.030 | 79.910 | 74.000 | 76.190 | 76.190 | 1,890,100 |
| 2025-01-21 | 77.000 | 80.100 | 75.210 | 79.140 | 79.140 | 2,000,743 |
| 2025-01-20 | 73.600 | 77.000 | 73.550 | 76.230 | 76.230 | 1,523,300 |
| 2025-01-17 | 72.530 | 75.600 | 71.720 | 73.500 | 73.500 | 1,623,200 |
| 2025-01-16 | 75.490 | 75.620 | 72.860 | 74.480 | 74.480 | 2,629,000 |
| 2025-01-15 | 74.560 | 77.600 | 72.030 | 72.210 | 72.210 | 1,440,200 |
| 2025-01-14 | 65.840 | 73.260 | 65.260 | 72.200 | 72.200 | 1,821,900 |
| 2025-01-13 | 66.280 | 67.090 | 64.630 | 65.770 | 65.770 | 1,412,400 |
| 2025-01-10 | 67.500 | 70.570 | 66.020 | 69.040 | 69.040 | 1,788,600 |
| 2025-01-09 | 69.140 | 72.000 | 66.000 | 67.910 | 67.910 | 1,972,800 |
| 2025-01-08 | 72.070 | 72.140 | 66.020 | 69.850 | 69.850 | 1,477,100 |
| 2025-01-07 | 72.000 | 75.000 | 71.000 | 72.600 | 72.600 | 1,248,100 |
| 2025-01-06 | 70.850 | 73.270 | 67.040 | 72.510 | 72.510 | 1,817,151 |
| 2025-01-03 | 74.250 | 77.880 | 71.870 | 72.700 | 72.700 | 2,195,400 |
| 2025-01-02 | 72.610 | 75.000 | 71.010 | 74.810 | 74.810 | 1,494,427 |
| 2024-12-31 | 73.880 | 77.160 | 72.800 | 73.100 | 73.100 | 1,843,700 |
| 2024-12-30 | 74.500 | 75.550 | 70.600 | 73.660 | 73.660 | 1,634,800 |
| 2024-12-27 | 79.000 | 80.350 | 74.680 | 74.750 | 74.750 | 2,729,000 |
| 2024-12-26 | 69.650 | 74.500 | 69.200 | 72.350 | 72.350 | 1,503,500 |
| 2024-12-25 | 70.120 | 71.000 | 67.510 | 69.900 | 69.900 | 1,292,610 |
| 2024-12-24 | 70.650 | 72.280 | 68.900 | 70.570 | 70.570 | 1,768,567 |
| 2024-12-23 | 73.810 | 77.200 | 70.500 | 70.950 | 70.950 | 1,694,951 |
| 2024-12-20 | 74.360 | 76.560 | 72.860 | 74.700 | 74.700 | 1,912,400 |
| 2024-12-19 | 70.000 | 77.890 | 68.550 | 75.020 | 75.020 | 2,964,470 |
| 2024-12-18 | 69.790 | 72.330 | 68.000 | 70.720 | 70.720 | 1,774,466 |
| 2024-12-17 | 73.790 | 73.920 | 70.200 | 70.580 | 70.580 | 1,709,327 |
| 2024-12-16 | 76.950 | 78.900 | 71.430 | 73.200 | 73.200 | 2,873,227 |
| 2024-12-13 | 80.450 | 82.430 | 76.400 | 76.970 | 76.970 | 1,736,627 |
| 2024-12-12 | 79.950 | 81.730 | 78.130 | 80.250 | 80.250 | 1,774,676 |
| 2024-12-11 | 85.440 | 85.440 | 80.710 | 81.500 | 81.500 | 2,937,950 |
| 2024-12-10 | 84.000 | 88.500 | 81.180 | 86.270 | 86.270 | 3,322,332 |
| 2024-12-09 | 80.880 | 82.000 | 77.450 | 81.000 | 81.000 | 1,977,188 |
| 2024-12-06 | 80.500 | 82.470 | 78.500 | 80.880 | 80.880 | 2,639,908 |
| 2024-12-05 | 78.130 | 81.940 | 74.830 | 80.080 | 80.080 | 3,136,453 |
| 2024-12-04 | 81.010 | 84.540 | 78.110 | 80.000 | 80.000 | 2,583,800 |
| 2024-12-03 | 83.890 | 84.500 | 78.660 | 82.100 | 82.100 | 2,903,097 |
| 2024-12-02 | 82.750 | 86.090 | 81.300 | 83.620 | 83.620 | 2,730,183 |
| 2024-11-29 | 86.070 | 87.820 | 80.300 | 83.550 | 83.550 | 3,915,943 |
| 2024-11-28 | 88.070 | 91.090 | 86.010 | 87.820 | 87.820 | 3,649,180 |
| 2024-11-27 | 78.010 | 93.420 | 75.200 | 88.490 | 88.490 | 3,800,990 |
| 2024-11-26 | 84.090 | 86.160 | 77.000 | 78.000 | 78.000 | 3,504,408 |
| 2024-11-25 | 80.340 | 87.810 | 77.880 | 86.590 | 86.590 | 5,101,430 |
| 2024-11-22 | 71.720 | 86.840 | 71.460 | 81.560 | 81.560 | 5,267,058 |
| 2024-11-21 | 73.520 | 73.700 | 71.050 | 72.370 | 72.370 | 1,886,249 |
| 2024-11-20 | 74.840 | 74.900 | 71.440 | 74.120 | 74.120 | 1,946,847 |
| 2024-11-19 | 70.510 | 76.490 | 69.510 | 74.870 | 74.870 | 2,847,303 |
| 2024-11-18 | 76.680 | 78.980 | 68.880 | 73.200 | 73.200 | 4,470,908 |
| 2024-11-15 | 75.550 | 82.960 | 75.330 | 78.720 | 78.720 | 5,256,918 |
| 2024-11-14 | 71.190 | 80.000 | 71.000 | 75.900 | 75.900 | 5,482,946 |
| 2024-11-13 | 75.000 | 75.680 | 69.360 | 72.280 | 72.280 | 3,152,054 |
| 2024-11-12 | 73.150 | 78.000 | 70.290 | 75.390 | 75.390 | 5,097,760 |
| 2024-11-11 | 68.000 | 73.600 | 67.100 | 72.400 | 72.400 | 4,008,381 |
| 2024-11-08 | 70.980 | 73.880 | 67.550 | 68.500 | 68.500 | 3,979,156 |
| 2024-11-07 | 70.000 | 72.880 | 66.410 | 70.000 | 70.000 | 3,762,841 |
| 2024-11-06 | 67.760 | 76.370 | 67.760 | 70.480 | 70.480 | 6,150,901 |
| 2024-11-05 | 61.200 | 68.580 | 60.310 | 66.100 | 66.100 | 5,545,456 |
| 2024-11-04 | 56.990 | 60.860 | 56.660 | 60.300 | 60.300 | 3,090,105 |
| 2024-11-01 | 63.260 | 63.900 | 55.980 | 57.370 | 57.370 | 4,518,947 |
| 2024-10-31 | 66.500 | 66.990 | 62.570 | 65.110 | 65.110 | 4,854,579 |
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.