UK markets open in 6 hours 7 minutes
NIKKEI 225
38,065.06 -208.99 (-0.55%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.18 +0.18 (+0.23%) GOLD FUTURES
2,334.00 +23.00 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,047.95 -1,990.30 (-4.14%)
Jiangsu Pacific Precision Forging Co., Ltd. (300258.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 10.38 | 10.38 | 10.06 | 10.15 | 10.15 | 12,868,800 |
| 29 Apr 2024 | 10.10 | 10.37 | 10.08 | 10.28 | 10.28 | 17,104,158 |
| 26 Apr 2024 | 10.09 | 10.17 | 9.90 | 10.07 | 10.07 | 20,405,010 |
| 25 Apr 2024 | 9.80 | 10.20 | 9.77 | 10.15 | 10.15 | 24,963,859 |
| 24 Apr 2024 | 9.28 | 10.33 | 9.20 | 9.75 | 9.75 | 21,984,513 |
| 23 Apr 2024 | 8.99 | 9.25 | 8.96 | 9.19 | 9.19 | 9,596,500 |
| 22 Apr 2024 | 9.08 | 9.12 | 8.79 | 8.95 | 8.95 | 10,246,800 |
| 19 Apr 2024 | 9.23 | 9.25 | 9.06 | 9.23 | 9.23 | 8,356,800 |
| 18 Apr 2024 | 9.09 | 9.39 | 8.95 | 9.21 | 9.21 | 8,495,400 |
| 17 Apr 2024 | 8.65 | 9.09 | 8.65 | 9.09 | 9.09 | 9,829,129 |
| 16 Apr 2024 | 9.16 | 9.20 | 8.42 | 8.51 | 8.51 | 15,096,406 |
| 15 Apr 2024 | 9.48 | 9.67 | 9.05 | 9.19 | 9.19 | 10,307,600 |
| 12 Apr 2024 | 9.78 | 9.91 | 9.55 | 9.56 | 9.56 | 6,040,274 |
| 11 Apr 2024 | 9.79 | 9.93 | 9.63 | 9.75 | 9.75 | 6,077,500 |
| 10 Apr 2024 | 10.00 | 10.05 | 9.74 | 9.80 | 9.80 | 6,238,600 |
| 09 Apr 2024 | 9.93 | 10.07 | 9.90 | 10.05 | 10.05 | 4,369,552 |
| 08 Apr 2024 | 10.10 | 10.10 | 9.90 | 9.94 | 9.94 | 6,945,205 |
| 03 Apr 2024 | 10.33 | 10.38 | 9.97 | 10.09 | 10.09 | 7,290,200 |
| 02 Apr 2024 | 10.53 | 10.55 | 10.23 | 10.41 | 10.41 | 7,219,357 |
| 01 Apr 2024 | 10.16 | 10.65 | 10.13 | 10.53 | 10.53 | 9,265,894 |
| 29 Mar 2024 | 10.04 | 10.24 | 9.91 | 10.10 | 10.10 | 4,814,990 |
| 28 Mar 2024 | 9.57 | 10.10 | 9.57 | 9.88 | 9.88 | 9,456,256 |
| 27 Mar 2024 | 10.12 | 10.12 | 9.55 | 9.55 | 9.55 | 10,603,320 |
| 26 Mar 2024 | 10.11 | 10.30 | 9.93 | 10.13 | 10.13 | 10,138,259 |
| 25 Mar 2024 | 10.53 | 10.62 | 10.10 | 10.11 | 10.11 | 9,390,916 |
| 22 Mar 2024 | 10.81 | 10.84 | 10.44 | 10.59 | 10.59 | 9,555,114 |
| 21 Mar 2024 | 10.80 | 10.89 | 10.59 | 10.83 | 10.83 | 10,406,596 |
| 20 Mar 2024 | 10.70 | 10.84 | 10.63 | 10.80 | 10.80 | 8,043,195 |
| 19 Mar 2024 | 10.99 | 11.00 | 10.68 | 10.69 | 10.69 | 9,814,927 |
| 18 Mar 2024 | 10.74 | 10.92 | 10.68 | 10.92 | 10.92 | 11,786,313 |
| 15 Mar 2024 | 10.40 | 10.66 | 10.31 | 10.62 | 10.62 | 9,918,025 |
| 14 Mar 2024 | 10.44 | 10.68 | 10.25 | 10.42 | 10.42 | 11,091,587 |
| 13 Mar 2024 | 10.35 | 10.53 | 10.31 | 10.45 | 10.45 | 9,865,565 |
| 12 Mar 2024 | 10.16 | 10.46 | 10.15 | 10.40 | 10.40 | 11,548,638 |
| 11 Mar 2024 | 10.00 | 10.15 | 9.90 | 10.14 | 10.14 | 8,665,136 |
| 08 Mar 2024 | 9.99 | 10.08 | 9.91 | 10.03 | 10.03 | 8,755,300 |
| 07 Mar 2024 | 10.45 | 10.78 | 10.06 | 10.09 | 10.09 | 16,067,315 |
| 06 Mar 2024 | 9.96 | 10.35 | 9.79 | 10.15 | 10.15 | 9,820,864 |
| 05 Mar 2024 | 10.17 | 10.24 | 9.91 | 10.00 | 10.00 | 9,671,453 |
| 04 Mar 2024 | 10.30 | 10.34 | 10.07 | 10.27 | 10.27 | 8,908,787 |
| 01 Mar 2024 | 10.24 | 10.36 | 10.10 | 10.34 | 10.34 | 10,431,764 |
| 29 Feb 2024 | 9.77 | 10.28 | 9.74 | 10.26 | 10.26 | 11,997,796 |
| 28 Feb 2024 | 10.97 | 11.16 | 9.93 | 9.95 | 9.95 | 19,496,428 |
| 27 Feb 2024 | 10.68 | 11.01 | 10.53 | 11.00 | 11.00 | 13,749,011 |
| 26 Feb 2024 | 10.93 | 11.29 | 10.60 | 10.64 | 10.64 | 29,075,140 |
| 23 Feb 2024 | 9.58 | 10.25 | 9.48 | 10.22 | 10.22 | 14,634,695 |
| 22 Feb 2024 | 9.37 | 9.64 | 9.30 | 9.59 | 9.59 | 9,539,949 |
| 21 Feb 2024 | 9.05 | 9.72 | 9.02 | 9.40 | 9.40 | 12,620,108 |
| 20 Feb 2024 | 9.09 | 9.21 | 8.91 | 9.18 | 9.18 | 9,259,863 |
| 19 Feb 2024 | 9.19 | 9.43 | 9.01 | 9.15 | 9.15 | 14,334,948 |
| 08 Feb 2024 | 8.00 | 9.25 | 7.83 | 9.09 | 9.09 | 20,589,909 |
| 07 Feb 2024 | 8.07 | 8.37 | 7.78 | 7.97 | 7.97 | 13,573,027 |
| 06 Feb 2024 | 7.58 | 8.33 | 7.15 | 8.06 | 8.06 | 13,434,016 |
| 05 Feb 2024 | 8.38 | 8.44 | 7.52 | 7.66 | 7.66 | 14,572,397 |
| 02 Feb 2024 | 8.91 | 9.05 | 8.22 | 8.49 | 8.49 | 8,027,273 |
| 01 Feb 2024 | 8.86 | 9.15 | 8.78 | 8.91 | 8.91 | 7,197,093 |
| 31 Jan 2024 | 9.44 | 9.50 | 8.96 | 8.97 | 8.97 | 7,977,774 |
| 30 Jan 2024 | 9.63 | 9.84 | 9.41 | 9.43 | 9.43 | 5,744,700 |
| 29 Jan 2024 | 9.83 | 9.98 | 9.57 | 9.62 | 9.62 | 6,799,900 |
| 26 Jan 2024 | 10.10 | 10.16 | 9.74 | 9.80 | 9.80 | 11,567,845 |
| 25 Jan 2024 | 10.07 | 10.30 | 9.80 | 10.15 | 10.15 | 13,384,436 |
| 24 Jan 2024 | 10.05 | 10.19 | 9.60 | 10.07 | 10.07 | 7,345,011 |
| 23 Jan 2024 | 9.83 | 10.15 | 9.72 | 10.02 | 10.02 | 9,315,510 |
| 22 Jan 2024 | 10.44 | 10.51 | 9.70 | 9.76 | 9.76 | 7,949,081 |
| 19 Jan 2024 | 10.75 | 10.81 | 10.40 | 10.45 | 10.45 | 7,456,351 |
| 18 Jan 2024 | 10.83 | 10.96 | 10.49 | 10.75 | 10.75 | 7,323,300 |
| 17 Jan 2024 | 11.20 | 11.36 | 10.90 | 10.93 | 10.93 | 4,876,500 |
| 16 Jan 2024 | 11.32 | 11.38 | 11.14 | 11.27 | 11.27 | 6,745,465 |
| 15 Jan 2024 | 11.68 | 11.70 | 11.18 | 11.34 | 11.34 | 9,912,965 |
| 12 Jan 2024 | 11.92 | 11.96 | 11.64 | 11.66 | 11.66 | 4,073,763 |
| 11 Jan 2024 | 11.66 | 11.97 | 11.62 | 11.93 | 11.93 | 3,303,876 |
| 10 Jan 2024 | 11.87 | 11.89 | 11.65 | 11.67 | 11.67 | 3,603,700 |
| 09 Jan 2024 | 11.85 | 12.07 | 11.77 | 11.89 | 11.89 | 3,953,700 |
| 08 Jan 2024 | 12.00 | 12.10 | 11.80 | 11.80 | 11.80 | 4,552,781 |
| 05 Jan 2024 | 12.50 | 12.59 | 12.02 | 12.10 | 12.10 | 8,070,330 |
| 04 Jan 2024 | 12.53 | 12.83 | 12.28 | 12.58 | 12.58 | 9,581,887 |
| 03 Jan 2024 | 12.80 | 12.81 | 12.38 | 12.57 | 12.57 | 11,653,300 |
| 02 Jan 2024 | 12.92 | 13.08 | 12.81 | 12.82 | 12.82 | 5,544,987 |
| 29 Dec 2023 | 13.12 | 13.19 | 12.75 | 12.92 | 12.92 | 12,857,506 |
| 28 Dec 2023 | 13.18 | 13.29 | 12.53 | 13.18 | 13.18 | 7,920,178 |
| 27 Dec 2023 | 13.21 | 13.21 | 12.94 | 13.09 | 13.09 | 3,567,100 |
| 26 Dec 2023 | 13.47 | 13.52 | 12.85 | 13.13 | 13.13 | 6,931,676 |
| 25 Dec 2023 | 13.22 | 13.64 | 13.20 | 13.55 | 13.55 | 6,260,749 |
| 22 Dec 2023 | 13.39 | 13.73 | 13.12 | 13.21 | 13.21 | 7,161,350 |
| 21 Dec 2023 | 13.19 | 13.65 | 13.10 | 13.39 | 13.39 | 6,898,900 |
| 20 Dec 2023 | 13.38 | 13.93 | 13.20 | 13.23 | 13.23 | 7,479,736 |
| 19 Dec 2023 | 13.45 | 13.50 | 13.16 | 13.38 | 13.38 | 4,209,557 |
| 18 Dec 2023 | 13.41 | 13.72 | 13.23 | 13.45 | 13.45 | 4,905,447 |
| 15 Dec 2023 | 13.68 | 13.75 | 13.31 | 13.42 | 13.42 | 5,773,584 |
| 14 Dec 2023 | 14.03 | 14.17 | 13.67 | 13.72 | 13.72 | 6,430,427 |
| 13 Dec 2023 | 13.63 | 14.40 | 13.30 | 14.04 | 14.04 | 12,999,231 |
| 12 Dec 2023 | 13.80 | 14.20 | 13.66 | 13.70 | 13.70 | 6,714,405 |
| 11 Dec 2023 | 13.03 | 13.92 | 12.88 | 13.88 | 13.88 | 10,042,572 |
| 08 Dec 2023 | 13.28 | 13.43 | 12.93 | 13.02 | 13.02 | 7,841,954 |
| 07 Dec 2023 | 13.36 | 13.48 | 13.10 | 13.28 | 13.28 | 4,649,092 |
| 06 Dec 2023 | 13.50 | 13.78 | 13.35 | 13.39 | 13.39 | 5,508,319 |
| 05 Dec 2023 | 13.80 | 13.86 | 13.54 | 13.55 | 13.55 | 6,630,792 |
| 04 Dec 2023 | 14.00 | 14.29 | 13.86 | 13.87 | 13.87 | 8,038,888 |
| 01 Dec 2023 | 14.37 | 14.48 | 13.95 | 14.03 | 14.03 | 8,285,000 |
| 30 Nov 2023 | 14.48 | 14.92 | 14.07 | 14.47 | 14.47 | 12,247,652 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.