300258.SZ - Jiangsu Pacific Precision Forging Co., Ltd.

Shenzhen - Shenzhen Delayed price. Currency in CNY
DateOpenHighLowClose*Adj. close**Volume
16 Aug 201910.8711.1210.8710.9110.91991,825
15 Aug 201910.8511.0810.7111.0611.06490,332
14 Aug 201911.1411.1911.0611.0911.09827,475
13 Aug 201911.0111.1910.8011.1811.18737,464
12 Aug 201910.5011.1010.5011.0911.09503,354
09 Aug 201910.9911.1610.9311.0011.00502,300
08 Aug 201911.0011.1710.9110.9710.97719,558
07 Aug 201911.1811.1810.9011.0011.00524,641
06 Aug 201911.0911.1510.8111.0011.00942,270
05 Aug 201911.2011.3411.0611.1611.16721,327
02 Aug 201911.4011.5111.0011.2111.212,227,561
01 Aug 201911.7011.7211.4811.6011.601,398,543
31 Jul 201911.9411.9411.6611.7411.741,385,718
30 Jul 201912.2212.2511.9011.9211.921,284,547
29 Jul 201911.9012.2311.8212.1812.18986,657
26 Jul 201911.9511.9511.7611.9011.90233,300
25 Jul 201911.9411.9911.8111.9111.91389,130
24 Jul 201911.6511.9811.6511.9411.941,230,460
23 Jul 201911.5411.6511.4911.6411.64412,758
22 Jul 201911.4611.7611.4611.5311.53568,700
19 Jul 201911.6511.7911.6311.7611.76401,200
18 Jul 201911.5711.8011.5611.7011.70490,520
17 Jul 201911.5511.7611.5011.7111.71906,496
16 Jul 201911.6211.6811.5011.5611.56812,716
15 Jul 201911.6411.9511.4311.6911.691,608,107
12 Jul 201911.5811.7911.3511.5911.591,805,221
11 Jul 201911.8811.9311.6611.7211.72618,993
10 Jul 201912.0312.0711.7411.7711.771,135,342
09 Jul 201912.2112.2911.9812.0312.031,527,789
08 Jul 201912.4812.5012.1212.2012.201,010,660
05 Jul 201912.4012.5212.3712.4812.48827,100
04 Jul 201912.4912.5012.3312.4312.43836,739
03 Jul 201912.4612.5012.3212.4112.41935,521
02 Jul 201912.4012.5812.2912.4612.462,017,345
01 Jul 201912.2112.4312.1612.4112.411,590,745
28 Jun 201912.3112.3911.9812.1112.111,678,800
27 Jun 201912.4112.4612.3112.3512.35981,000
26 Jun 201912.3812.4112.2312.4112.41521,000
25 Jun 201912.4112.4412.2612.4012.40678,079
24 Jun 201912.4512.4612.2912.3712.37965,564
21 Jun 201912.4312.5212.3612.4512.451,300,831
20 Jun 201912.2912.4312.2112.3512.351,207,150
19 Jun 201912.3312.4912.2112.2312.23780,780
18 Jun 201912.1812.2912.1712.2212.22215,431
17 Jun 201912.2512.3812.2012.2112.21467,052
14 Jun 201912.4512.4612.1612.4112.411,465,375
13 Jun 201912.7012.7012.3612.4312.431,163,781
12 Jun 201912.8412.8412.6712.7012.70601,874
11 Jun 201912.5812.8712.5412.8512.851,063,436
10 Jun 201912.4712.7012.4712.5812.58525,702
06 Jun 201912.7512.7712.4812.5812.58554,481
05 Jun 201912.5812.7912.4112.6312.631,054,794
04 Jun 201912.5212.7512.5212.6012.60835,779
03 Jun 201912.5812.7612.3512.7112.711,042,291
31 May 201912.4412.5812.3512.5712.57672,837
30 May 201912.3812.5512.3212.4412.44501,700
29 May 201912.5712.6612.4512.4712.47747,521
29 May 20190.15 Dividend
28 May 201912.6012.7712.5712.6712.52804,919
27 May 201912.4212.7312.3912.6812.531,106,124
24 May 201912.4012.6412.3512.5812.431,238,295
23 May 201912.5012.7512.4112.4612.311,252,945
22 May 201912.3912.7312.2412.5812.431,420,212
21 May 201912.2712.4912.1512.3412.19946,913
20 May 201912.5212.7312.1512.2512.101,263,001
17 May 201912.9212.9912.5412.6912.54676,700
16 May 201912.8513.0312.8312.8312.68667,800
15 May 201912.8613.0412.6812.9912.841,114,800
14 May 201912.6212.8412.5912.7712.62876,150
13 May 201912.8212.9412.6312.8312.681,105,522
10 May 201912.7212.9912.6012.9412.791,334,228
09 May 201912.5712.7812.5012.7112.561,384,366
08 May 201912.2412.6812.0312.6312.481,475,661
07 May 201912.2812.5012.1112.4212.272,097,001
06 May 201912.6812.6811.9012.1812.043,418,051
26 Apr 201912.9513.2012.9513.0812.931,301,550
25 Apr 201913.3813.4713.0613.0612.911,158,850
24 Apr 201913.3013.3913.2013.3813.221,387,900
23 Apr 201913.3913.5613.0513.3013.144,360,717
22 Apr 201913.9814.0813.5913.7113.552,255,710
19 Apr 201913.9413.9813.7313.9213.761,331,098
18 Apr 201914.1314.3513.9113.9213.762,283,608
17 Apr 201913.9514.2413.8614.0513.882,253,380
16 Apr 201913.8514.0013.6213.9613.791,547,360
15 Apr 201914.3514.5013.8613.8813.723,188,681
12 Apr 201914.3314.7214.1814.2514.083,478,557
11 Apr 201914.3315.2914.2314.3814.214,957,926
10 Apr 201913.9614.7913.6514.5814.414,720,891
09 Apr 201913.7614.0613.6813.9613.791,684,686
08 Apr 201914.1014.2013.6013.7613.602,541,603
04 Apr 201913.7014.0013.7014.0013.833,741,974
03 Apr 201913.4613.7413.3313.6613.503,108,302
02 Apr 201913.4413.6513.3613.4513.292,950,998
01 Apr 201913.2713.5513.2013.4413.282,983,278
29 Mar 201912.8413.1612.8413.1412.981,327,509
28 Mar 201912.9213.0812.8212.8412.691,341,772
27 Mar 201913.0013.1112.8813.0812.931,121,344
26 Mar 201913.2713.3912.9512.9712.821,899,453
25 Mar 201913.4413.5313.2513.2613.102,101,654
22 Mar 201913.3813.6713.3113.5513.392,709,499
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes