Jouder Precision Industry Kunshan Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.840 | 14.380 | 13.520 | 13.800 | 13.800 | 3,186,800 |
| 2026-10-21 | 13.980 | 14.150 | 13.710 | 13.770 | 13.770 | 1,399,100 |
| 2026-10-20 | 13.570 | 14.180 | 13.530 | 13.900 | 13.900 | 2,392,010 |
| 2026-10-19 | 13.700 | 14.100 | 13.000 | 13.700 | 13.700 | 3,299,350 |
| 2026-10-16 | 13.990 | 14.420 | 13.780 | 14.060 | 14.060 | 2,530,350 |
| 2026-10-15 | 13.900 | 13.980 | 13.530 | 13.570 | 13.570 | 2,312,318 |
| 2026-10-14 | 14.710 | 14.830 | 14.080 | 14.110 | 14.110 | 1,796,500 |
| 2026-10-13 | 14.370 | 14.950 | 13.910 | 14.740 | 14.740 | 2,317,700 |
| 2026-10-12 | 14.890 | 15.120 | 14.430 | 14.580 | 14.580 | 1,647,240 |
| 2026-10-09 | 14.810 | 14.890 | 14.100 | 14.760 | 14.760 | 2,458,500 |
| 2026-10-08 | 14.770 | 15.180 | 14.770 | 14.830 | 14.830 | 1,791,100 |
| 2026-09-30 | 15.250 | 15.340 | 14.860 | 14.870 | 14.870 | 1,571,700 |
| 2026-09-29 | 14.910 | 15.260 | 14.710 | 15.150 | 15.150 | 2,155,000 |
| 2026-09-28 | 15.000 | 15.100 | 14.730 | 14.890 | 14.890 | 2,058,188 |
| 2026-09-24 | 14.790 | 15.140 | 14.640 | 14.950 | 14.950 | 1,924,300 |
| 2026-09-23 | 14.670 | 14.920 | 14.580 | 14.790 | 14.790 | 1,571,750 |
| 2026-09-22 | 14.530 | 14.790 | 14.450 | 14.700 | 14.700 | 1,681,750 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.0500 CNY |
| 2025-05-29 | 0.0500 CNY |
| 2024-06-07 | 0.1000 CNY |
| 2023-06-02 | 0.1200 CNY |
| 2022-05-27 | 0.2000 CNY |
| 2021-06-24 | 0.1000 CNY |
| 2020-06-16 | 0.0800 CNY |
| 2019-06-17 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.