J.Pond Precision Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 66.500 | 66.990 | 62.570 | 65.110 | 65.110 | 4,854,579 |
| 2024-10-30 | 68.000 | 68.900 | 64.900 | 65.050 | 65.050 | 5,719,086 |
| 2024-10-29 | 68.850 | 79.580 | 67.970 | 71.460 | 71.460 | 8,513,423 |
| 2024-10-28 | 67.000 | 71.450 | 63.010 | 70.210 | 70.210 | 6,731,313 |
| 2024-10-25 | 64.100 | 71.000 | 61.770 | 69.000 | 69.000 | 7,963,640 |
| 2024-10-24 | 62.020 | 64.180 | 59.410 | 63.000 | 63.000 | 5,586,342 |
| 2024-10-23 | 65.000 | 70.200 | 62.810 | 64.620 | 64.620 | 6,902,135 |
| 2024-10-22 | 80.710 | 80.710 | 66.510 | 67.700 | 67.700 | 11,839,421 |
| 2024-10-21 | 67.000 | 77.590 | 67.000 | 77.590 | 77.590 | 7,196,847 |
| 2024-10-18 | 55.050 | 64.660 | 55.050 | 64.660 | 64.660 | 12,217,360 |
| 2024-10-17 | 45.800 | 53.880 | 45.560 | 53.880 | 53.880 | 12,161,834 |
| 2024-10-16 | 45.220 | 47.880 | 42.800 | 44.900 | 44.900 | 10,588,844 |
| 2024-10-15 | 37.710 | 45.980 | 37.430 | 45.980 | 45.980 | 10,846,837 |
| 2024-10-14 | 36.440 | 38.340 | 35.570 | 38.320 | 38.320 | 3,267,031 |
| 2024-10-11 | 37.340 | 37.610 | 35.020 | 35.600 | 35.600 | 2,873,069 |
| 2024-10-10 | 38.140 | 39.330 | 36.000 | 37.710 | 37.710 | 3,571,878 |
| 2024-10-09 | 43.230 | 43.230 | 36.500 | 37.330 | 37.330 | 5,482,453 |
| 2024-10-08 | 46.500 | 46.500 | 40.520 | 45.450 | 45.450 | 8,409,299 |
| 2024-09-30 | 36.140 | 40.870 | 35.010 | 39.860 | 39.860 | 7,372,063 |
| 2024-09-27 | 32.650 | 37.680 | 31.930 | 34.880 | 34.880 | 5,386,468 |
| 2024-09-26 | 31.020 | 32.080 | 31.010 | 32.020 | 32.020 | 3,028,100 |
| 2024-09-25 | 30.920 | 32.430 | 30.920 | 31.450 | 31.450 | 3,875,513 |
| 2024-09-24 | 30.530 | 30.990 | 29.570 | 30.990 | 30.990 | 3,143,500 |
| 2024-09-23 | 30.500 | 31.100 | 29.980 | 30.550 | 30.550 | 2,052,427 |
| 2024-09-20 | 30.300 | 31.200 | 30.160 | 30.610 | 30.610 | 1,940,800 |
| 2024-09-19 | 30.400 | 30.780 | 29.730 | 30.570 | 30.370 | 2,052,600 |
| 2024-09-18 | 31.500 | 31.500 | 29.510 | 30.110 | 29.913 | 3,271,900 |
| 2024-09-13 | 31.490 | 32.260 | 30.330 | 31.930 | 31.721 | 3,573,500 |
| 2024-09-12 | 32.590 | 32.600 | 31.060 | 31.150 | 30.946 | 2,924,600 |
| 2024-09-11 | 32.290 | 32.680 | 31.930 | 32.280 | 32.069 | 2,130,369 |
| 2024-09-10 | 32.550 | 32.920 | 31.680 | 32.490 | 32.277 | 2,290,027 |
| 2024-09-09 | 32.310 | 32.890 | 31.850 | 32.500 | 32.287 | 2,017,700 |
| 2024-09-06 | 33.760 | 33.760 | 32.610 | 32.700 | 32.486 | 3,207,240 |
| 2024-09-05 | 33.650 | 34.130 | 33.220 | 33.760 | 33.539 | 3,819,700 |
| 2024-09-04 | 35.370 | 35.370 | 33.650 | 34.020 | 33.797 | 5,551,438 |
| 2024-09-03 | 36.190 | 37.140 | 35.210 | 36.380 | 36.142 | 5,705,006 |
| 2024-09-02 | 38.040 | 39.650 | 36.140 | 36.140 | 35.904 | 8,236,860 |
| 2024-08-30 | 37.740 | 42.190 | 37.390 | 38.610 | 38.357 | 11,429,645 |
| 2024-08-29 | 31.720 | 37.970 | 31.580 | 35.160 | 34.930 | 8,644,277 |
| 2024-08-28 | 33.480 | 33.980 | 31.750 | 32.100 | 31.890 | 6,156,043 |
| 2024-08-27 | 36.990 | 37.000 | 33.700 | 33.760 | 33.539 | 8,744,251 |
| 2024-08-26 | 33.710 | 39.580 | 33.530 | 39.580 | 39.321 | 10,073,976 |
| 2024-08-23 | 31.520 | 33.250 | 29.800 | 32.980 | 32.764 | 7,803,929 |
| 2024-08-22 | 35.090 | 35.890 | 31.850 | 31.850 | 31.642 | 9,188,802 |
| 2024-08-21 | 31.520 | 34.200 | 31.520 | 34.200 | 33.976 | 7,093,387 |
| 2024-08-20 | 28.650 | 29.280 | 28.030 | 28.500 | 28.314 | 1,149,400 |
| 2024-08-19 | 29.810 | 30.000 | 28.560 | 28.630 | 28.443 | 1,542,400 |
| 2024-08-16 | 29.040 | 30.350 | 29.040 | 29.850 | 29.655 | 2,035,800 |
| 2024-08-15 | 28.900 | 29.530 | 28.420 | 29.270 | 29.079 | 1,501,473 |
| 2024-08-14 | 28.520 | 29.070 | 28.410 | 28.940 | 28.751 | 1,365,500 |
| 2024-08-13 | 27.520 | 28.550 | 27.500 | 28.520 | 28.333 | 1,306,805 |
| 2024-08-12 | 27.880 | 28.060 | 27.310 | 27.500 | 27.320 | 1,002,373 |
| 2024-08-09 | 28.470 | 28.500 | 27.800 | 27.910 | 27.727 | 1,018,700 |
| 2024-08-08 | 28.000 | 28.220 | 27.390 | 27.650 | 27.469 | 1,040,400 |
| 2024-08-07 | 27.290 | 28.900 | 27.220 | 27.950 | 27.767 | 1,708,047 |
| 2024-08-06 | 27.160 | 28.000 | 26.800 | 27.360 | 27.181 | 1,449,600 |
| 2024-08-05 | 28.660 | 28.970 | 26.880 | 26.890 | 26.714 | 2,584,300 |
| 2024-08-02 | 30.310 | 30.500 | 29.000 | 29.080 | 28.890 | 2,273,708 |
| 2024-08-01 | 30.600 | 31.070 | 30.240 | 30.750 | 30.549 | 2,610,972 |
| 2024-07-31 | 30.000 | 30.890 | 29.740 | 30.670 | 30.469 | 2,655,148 |
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.