Jouder Precision Industry Kunshan Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-09-21	14.280	14.570	14.120	14.440	14.440	1,813,300
2026-09-18	14.800	14.800	14.220	14.220	14.220	1,863,600
2026-09-17	13.910	14.340	13.740	14.230	14.230	1,857,750
2026-09-16	13.530	14.150	13.510	13.970	13.970	1,691,750
2026-09-15	14.130	14.170	13.630	13.670	13.670	1,714,600
2026-09-14	13.910	14.430	13.820	14.190	14.190	1,526,300
2026-09-11	14.220	14.410	13.750	14.100	14.100	2,027,200
2026-09-10	14.540	14.720	14.330	14.380	14.380	1,252,739
2026-09-09	14.660	14.830	14.550	14.670	14.670	1,416,699
2026-09-08	14.740	14.810	14.520	14.740	14.740	1,500,200
2026-09-07	14.760	14.890	14.420	14.750	14.750	1,798,900
2026-09-04	14.820	14.990	14.530	14.670	14.670	2,113,580
2026-09-03	15.100	15.280	14.700	14.760	14.760	1,424,700
2026-09-02	15.000	15.190	14.800	15.100	15.100	1,886,100
2026-09-01	14.980	15.150	14.900	15.050	15.050	1,925,800
2026-08-31	14.690	15.030	14.400	14.980	14.980	2,755,880
2026-08-28	14.390	14.650	14.260	14.510	14.510	2,379,100
2026-08-27	14.500	14.600	14.250	14.330	14.330	1,767,500
2026-08-26	14.590	14.720	14.330	14.520	14.520	1,483,000
2026-08-25	14.150	14.680	14.050	14.660	14.660	1,446,918
2026-08-24	14.370	14.580	14.010	14.200	14.200	1,357,400
2026-08-21	14.230	14.430	13.900	14.320	14.320	1,137,000
2026-08-20	13.940	14.370	13.940	14.290	14.290	1,435,900
2026-08-19	14.220	14.350	13.810	13.910	13.910	1,903,900
2026-08-18	14.280	14.510	14.190	14.430	14.430	1,261,100
2026-08-17	14.100	14.490	13.960	14.400	14.400	1,439,900
2026-08-14	13.990	14.310	13.900	14.170	14.170	1,413,800
2026-08-13	14.310	14.410	14.040	14.070	14.070	1,450,900
2026-08-12	14.080	14.380	14.000	14.270	14.270	1,463,837
2026-08-11	14.100	14.290	13.920	14.140	14.140	1,462,200
2026-08-10	13.890	14.220	13.660	14.170	14.170	1,921,809
2026-08-07	13.820	13.850	13.390	13.820	13.820	1,499,434
2026-08-06	13.610	13.800	13.450	13.770	13.770	1,639,750
2026-08-05	13.700	13.850	13.440	13.600	13.600	2,137,102
2026-08-04	13.670	13.750	13.410	13.660	13.660	1,866,000
2026-08-03	13.160	13.570	13.080	13.540	13.540	1,609,736
2026-07-31	12.780	13.180	12.780	13.070	13.070	1,634,634
2026-07-30	12.920	13.090	12.480	12.680	12.680	1,896,800
2026-07-29	12.620	12.930	12.450	12.830	12.830	1,884,850
2026-07-28	12.460	12.860	12.440	12.600	12.600	1,649,850
2026-07-27	12.000	12.620	12.000	12.550	12.550	2,307,800
2026-07-24	11.980	12.280	11.800	12.080	12.080	2,468,200
2026-07-23	11.510	12.130	11.510	12.100	12.100	2,315,154

Page 1 of 3 · 121 trading daysOlder →

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.