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
2026-10-23	71.500	76.280	65.690	75.140	75.140	2,116,440
2026-10-22	76.360	77.200	72.760	72.950	72.950	1,173,200
2026-10-21	77.170	79.500	75.630	76.060	76.060	938,000
2026-10-20	75.140	78.500	74.500	77.150	77.150	1,325,900
2026-10-19	77.120	77.640	72.000	75.400	75.400	1,575,174
2026-10-16	79.790	81.890	77.140	78.000	78.000	1,362,141
2026-10-15	79.760	80.900	76.690	78.770	78.770	1,539,187
2026-10-14	84.380	85.270	81.870	82.220	82.220	850,860
2026-10-13	82.250	86.400	78.890	84.390	84.390	1,524,946
2026-10-12	89.640	89.720	83.860	83.940	83.940	1,170,364
2026-10-09	92.290	92.290	82.500	87.880	87.880	1,801,440
2026-10-08	94.200	100.80	89.260	90.500	90.500	1,528,400
2026-09-30	97.050	98.380	93.080	93.530	93.530	998,254
2026-09-29	93.460	98.290	92.670	96.790	96.790	1,380,533
2026-09-28	105.22	105.23	92.210	94.410	94.410	1,935,769
2026-09-24	108.19	108.19	104.60	105.22	105.22	1,056,600
2026-09-23	109.99	110.93	107.55	108.19	108.19	981,997
2026-09-22	112.94	112.94	107.80	108.46	108.46	1,238,400
2026-09-21	109.00	111.90	106.06	110.73	110.73	1,872,557
2026-09-18	106.36	111.00	104.95	108.80	108.80	2,369,874
2026-09-17	104.05	106.00	102.01	102.96	102.96	1,157,074
2026-09-16	98.000	106.80	97.140	104.10	104.10	1,993,460
2026-09-15	95.510	100.96	95.000	98.340	98.340	1,215,500
2026-09-14	94.780	98.000	92.060	95.990	95.990	1,290,945
2026-09-11	97.000	97.790	91.610	95.740	95.740	1,469,419
2026-09-10	101.42	101.87	98.000	98.710	98.710	1,345,089
2026-09-09	102.51	104.01	100.02	102.22	102.22	1,721,270
2026-09-08	107.00	107.73	101.30	102.03	102.03	2,202,859
2026-09-07	104.76	109.50	104.05	107.15	107.15	2,146,634
2026-09-04	118.09	118.69	103.31	104.00	104.00	3,413,488
2026-09-03	108.49	121.00	108.49	117.50	117.50	3,886,069
2026-09-02	105.24	109.50	101.58	107.94	107.94	2,302,373
2026-09-01	109.89	110.29	103.61	105.70	105.70	1,658,512
2026-08-31	103.43	110.30	101.00	109.34	109.34	2,171,528
2026-08-28	110.00	111.00	104.01	104.02	104.02	1,915,851
2026-08-27	103.10	111.81	103.10	110.46	110.46	1,930,795
2026-08-26	110.58	111.96	105.22	105.89	105.89	1,618,108
2026-08-25	104.73	113.25	102.58	110.34	110.34	1,983,515
2026-08-24	108.62	110.12	103.03	106.87	106.87	1,636,735
2026-08-21	109.36	114.57	106.15	109.72	109.72	2,029,629
2026-08-20	100.51	111.00	100.04	108.28	108.28	2,735,448
2026-08-19	108.47	109.71	99.660	100.51	100.51	2,167,029
2026-08-18	111.89	113.89	107.36	111.21	111.21	2,015,600
2026-08-17	105.20	112.96	104.50	111.89	111.89	2,520,000
2026-08-14	102.01	113.30	102.01	105.42	105.42	2,778,875
2026-08-13	101.71	104.93	99.530	99.770	99.770	1,624,914
2026-08-12	99.730	103.43	99.410	101.30	101.30	1,967,858
2026-08-11	103.66	107.29	98.970	100.23	100.23	2,633,982
2026-08-10	106.06	111.98	100.66	105.24	105.24	4,103,381
2026-08-07	95.000	108.00	93.980	105.01	105.01	4,431,502
2026-08-06	87.740	94.090	85.650	91.930	91.930	2,530,407
2026-08-05	80.530	89.000	80.000	87.650	87.650	2,173,434
2026-08-04	74.120	82.270	74.120	81.800	81.800	2,149,488
2026-08-03	78.000	79.860	74.330	75.870	75.870	1,665,163
2026-07-31	76.880	82.370	76.460	78.880	78.880	1,924,958
2026-07-30	78.470	79.120	71.560	73.000	73.000	2,064,637
2026-07-29	82.090	82.990	76.000	79.110	79.110	1,819,119
2026-07-28	87.440	89.170	81.760	82.660	82.660	1,514,100
2026-07-27	85.210	88.990	83.520	88.610	88.610	1,489,965
2026-07-24	86.710	88.880	84.440	84.920	84.920	1,438,600

Page 1 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.