Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shenzhen - Delayed Quote CNY

Jiangsu Pacific Precision Forging Co., Ltd. (300258.SZ)

Compare
12.43
-1.37
(-9.93%)
At close: February 28 at 3:04:34 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 28, 202513.5513.7312.3812.4312.4347,144,864
Feb 27, 202514.2514.4313.5213.8013.8056,312,021
Feb 26, 202513.0915.0012.9014.2414.2473,572,520
Feb 25, 202512.7313.5112.4913.0313.0346,358,643
Feb 24, 202513.2013.4912.7813.0413.0439,311,164
Feb 21, 202512.8713.8812.8713.3213.3257,381,038
Feb 20, 202513.1613.3712.7912.9412.9460,517,744
Feb 19, 202511.8213.7811.8213.2713.2780,050,041
Feb 18, 202511.2013.0611.0812.0612.0673,368,229
Feb 17, 202510.9811.4210.9711.2611.2642,186,047
Feb 14, 202511.5011.5810.8810.9710.9749,784,616
Feb 13, 202512.5012.5511.5011.5111.5192,683,235
Feb 12, 20259.9211.589.8511.5811.5863,766,828
Feb 11, 20259.679.729.579.659.658,979,700
Feb 10, 20259.689.789.539.699.6914,948,950
Feb 7, 20259.889.939.599.719.7117,955,800
Feb 6, 20259.389.929.359.859.8519,149,300
Feb 5, 20259.359.479.269.389.388,132,164
Jan 27, 20259.709.719.269.279.2712,886,391
Jan 24, 20259.459.769.459.709.7013,463,191
Jan 23, 20259.659.719.469.519.5112,167,410
Jan 22, 20259.689.699.519.599.5912,218,900
Jan 21, 20259.189.739.149.689.6824,222,400
Jan 20, 20259.129.309.109.169.168,963,601
Jan 17, 20259.189.269.059.069.067,305,400
Jan 16, 20259.339.359.119.229.228,393,702
Jan 15, 20259.289.359.209.299.298,101,729
Jan 14, 20258.789.288.729.289.2815,508,922
Jan 13, 20258.508.958.508.778.778,235,516
Jan 10, 20258.719.048.678.698.699,434,945
Jan 9, 20258.718.938.688.808.808,568,886
Jan 8, 20258.578.958.238.828.8211,491,700
Jan 7, 20258.578.578.338.578.575,548,000
Jan 6, 20258.518.628.318.468.464,864,150
Jan 3, 20258.818.858.448.478.477,342,148
Jan 2, 20258.889.048.608.718.717,559,058
Dec 31, 20249.199.238.888.918.917,683,692
Dec 30, 20249.239.309.059.179.175,473,077
Dec 27, 20249.399.509.239.299.297,648,900
Dec 26, 20248.999.578.939.389.3810,925,100
Dec 25, 20249.049.088.779.019.016,636,100
Dec 24, 20248.929.178.919.039.037,515,064
Dec 23, 20249.349.358.828.838.8311,293,750
Dec 20, 20249.159.409.129.299.297,547,350
Dec 19, 20249.089.199.059.169.168,422,350
Dec 18, 20249.289.389.179.229.227,417,800
Dec 17, 20249.699.769.229.289.2810,607,902
Dec 16, 20249.809.909.669.729.727,856,408
Dec 13, 202410.1110.219.849.859.8511,105,500
Dec 12, 202410.1810.3210.0410.2110.2114,479,905
Dec 11, 202410.0610.239.9910.2210.2214,015,355
Dec 10, 202410.2910.3710.0810.1210.1223,927,960
Dec 9, 20249.9110.169.9010.0410.0413,483,874
Dec 6, 202410.1510.209.8910.0210.0218,463,030
Dec 5, 202410.0810.4010.0110.2410.2422,130,386
Dec 4, 20249.9410.329.8210.0810.0828,462,048
Dec 3, 202410.0210.209.929.959.9522,675,329
Dec 2, 20249.8010.109.7210.0410.0432,027,882
Nov 29, 20249.199.669.029.579.5719,889,461
Nov 28, 20249.089.499.029.219.2113,253,346
Nov 27, 20248.879.098.679.079.077,888,532
Nov 26, 20249.119.148.928.958.956,858,580
Nov 25, 20249.049.178.919.119.117,825,900
Nov 22, 20249.379.468.979.029.0210,580,941
Nov 21, 20249.529.579.319.459.459,851,400
Nov 20, 20249.149.589.099.579.5717,316,077
Nov 19, 20248.829.188.829.159.1510,015,613
Nov 18, 20249.029.148.768.828.828,245,650
Nov 15, 20249.179.308.989.009.008,664,900
Nov 14, 20249.489.549.159.199.197,989,267
Nov 13, 20249.589.629.289.499.4910,358,900
Nov 12, 20249.799.869.539.599.5915,173,260
Nov 11, 20249.549.779.469.779.7714,624,854
Nov 8, 20249.759.819.539.549.5415,749,877
Nov 7, 20249.549.709.429.689.6816,813,313
Nov 6, 20249.789.909.479.549.5430,683,948
Nov 5, 20249.009.458.919.409.4022,274,530
Nov 4, 20248.659.068.628.978.9710,544,400
Nov 1, 20249.069.108.648.658.6512,301,430
Oct 31, 20249.039.148.979.109.1015,281,323
Oct 30, 20248.839.538.789.119.1117,579,457
Oct 29, 20249.199.378.918.938.9320,277,542
Oct 28, 20248.979.108.869.109.1013,590,263
Oct 25, 20248.778.958.728.948.9416,757,060
Oct 24, 20248.678.888.648.818.8113,147,449
Oct 23, 20248.608.758.538.648.6412,037,974
Oct 22, 20248.528.658.468.628.6214,852,221
Oct 21, 20248.698.828.558.738.7312,048,378
Oct 18, 20248.248.748.248.588.5810,797,380
Oct 17, 20248.478.558.278.298.297,359,109
Oct 16, 20248.318.438.258.378.376,917,813
Oct 15, 20248.578.678.408.438.437,340,902
Oct 14, 20248.538.628.258.628.628,240,874
Oct 11, 20248.999.008.328.478.4710,179,300
Oct 10, 20249.139.258.868.948.9411,391,915
Oct 9, 20249.679.698.858.988.9821,272,319
Oct 8, 202410.7010.799.2310.0210.0234,543,081
Sep 30, 2024 0.06 Dividend
Sep 30, 20248.369.258.249.129.1223,227,019
Sep 27, 20247.808.197.798.088.0211,752,895
Sep 26, 20247.367.707.367.697.636,614,349
Sep 25, 20247.397.567.367.407.357,264,303
Sep 24, 20247.117.317.067.307.255,534,600
Sep 23, 20247.017.106.987.067.012,144,200
Sep 20, 20247.137.137.017.077.022,757,881
Sep 19, 20246.927.176.927.127.074,102,400
Sep 18, 20246.886.936.716.926.873,260,100
Sep 13, 20247.037.066.886.886.833,777,800
Sep 12, 20247.107.177.037.036.984,178,600
Sep 11, 20247.167.187.077.107.051,988,800
Sep 10, 20247.137.206.977.167.113,570,100
Sep 9, 20247.077.167.037.107.052,937,500
Sep 6, 20247.317.327.107.117.063,276,300
Sep 5, 20247.237.347.237.317.263,218,441
Sep 4, 20247.177.287.137.237.183,478,453
Sep 3, 20247.087.237.047.207.153,086,760
Sep 2, 20247.207.277.087.087.033,873,200
Aug 30, 20247.197.387.117.267.215,740,800
Aug 29, 20246.937.206.897.197.145,889,991
Aug 28, 20246.907.086.856.956.905,476,541
Aug 27, 20247.147.146.856.906.859,458,891
Aug 26, 20247.237.407.217.307.253,803,600
Aug 23, 20247.257.317.177.227.173,382,300
Aug 22, 20247.477.517.247.257.204,213,000
Aug 21, 20247.317.537.317.487.424,328,600
Aug 20, 20247.557.587.357.397.344,388,800
Aug 19, 20247.637.767.557.597.534,369,380
Aug 16, 20247.627.717.597.667.603,381,005
Aug 15, 20247.487.667.427.607.543,656,000
Aug 14, 20247.567.597.487.507.442,558,850
Aug 13, 20247.507.577.457.567.502,286,600
Aug 12, 20247.617.657.497.507.443,094,400
Aug 9, 20247.647.787.607.607.543,241,800
Aug 8, 20247.707.707.557.637.573,487,000
Aug 7, 20247.697.777.667.717.653,596,400
Aug 6, 20247.687.777.597.717.653,583,100
Aug 5, 20247.787.957.587.597.534,625,500
Aug 2, 20247.958.057.837.847.784,811,441
Aug 1, 20247.968.087.967.997.935,060,641
Jul 31, 20247.607.977.607.967.905,854,000
Jul 30, 20247.507.697.507.647.583,370,441
Jul 29, 20247.657.677.537.597.533,723,806
Jul 26, 20247.487.637.487.627.564,542,400
Jul 25, 20247.297.577.207.437.375,353,700
Jul 24, 20247.477.547.277.297.244,938,900
Jul 23, 20247.747.757.467.467.404,836,615
Jul 22, 20247.787.867.677.707.644,905,100
Jul 19, 20247.737.927.717.827.764,374,600
Jul 18, 20247.807.887.627.807.744,314,500
Jul 17, 20248.038.037.827.837.774,383,050
Jul 16, 20248.018.057.948.027.963,271,100
Jul 15, 20248.298.317.978.027.966,326,825
Jul 12, 20248.228.308.188.278.214,167,800
Jul 11, 20248.038.268.038.248.188,176,900
Jul 10, 20247.797.997.737.887.825,146,100
Jul 9, 20247.577.817.477.807.745,727,102
Jul 8, 20247.827.887.567.587.524,375,974
Jul 5, 20247.817.907.677.887.824,134,578
Jul 4, 20248.018.157.807.837.775,404,327
Jul 3, 20248.088.157.987.997.933,983,100
Jul 2, 20248.148.238.048.088.024,387,000
Jul 1, 20248.148.207.968.158.095,637,871
Jun 28, 20248.098.248.048.138.075,478,700
Jun 27, 20248.298.368.098.108.046,622,900
Jun 26, 20248.168.368.078.338.275,772,578
Jun 25, 20248.108.308.088.168.105,502,917
Jun 24, 20248.378.378.058.078.016,691,100
Jun 21, 20248.368.548.238.438.374,013,280
Jun 20, 20248.828.838.368.438.3711,122,200
Jun 19, 20249.009.048.858.868.793,671,160
Jun 18, 20248.768.988.728.988.915,241,790
Jun 17, 20248.708.868.668.758.693,765,715
Jun 14, 20248.878.958.708.788.715,682,050
Jun 13, 20248.879.058.788.918.844,596,647
Jun 12, 20248.779.008.728.918.843,962,475
Jun 11, 20248.758.838.538.798.724,785,700
Jun 7, 20248.768.858.598.828.755,707,977
Jun 6, 20248.919.008.618.668.608,306,550
Jun 5, 20249.019.128.948.958.884,179,023
Jun 4, 20249.219.238.919.089.016,727,588
Jun 3, 20249.519.539.129.219.145,860,600
May 31, 20249.289.519.289.479.406,117,394
May 30, 20249.269.419.189.299.225,153,182
May 29, 20249.149.439.139.289.216,157,506
May 28, 20249.319.329.129.139.064,325,255
May 27, 20249.309.308.989.239.165,746,400
May 24, 2024 0.15 Dividend
May 24, 20249.339.419.199.209.136,156,100
May 23, 20249.789.789.499.509.286,659,206
May 22, 20249.609.809.609.799.565,740,000
May 21, 20249.739.749.459.649.428,568,280
May 20, 20249.789.929.729.759.526,712,000
May 17, 20249.679.819.679.799.564,799,700
May 16, 20249.729.859.699.739.516,490,000
May 15, 20249.759.869.689.739.515,030,129
May 14, 20249.609.819.609.799.565,696,529
May 13, 20249.779.789.509.619.397,264,079
May 10, 202410.0110.059.789.819.588,166,906
May 9, 20249.9810.149.9710.019.787,990,800
May 8, 202410.1910.199.989.999.766,579,774
May 7, 202410.2910.3010.1010.179.9411,301,161
May 6, 202410.3010.3710.2410.2510.0110,312,927
Apr 30, 202410.3810.3810.0610.159.9212,868,800
Apr 29, 202410.1010.3710.0810.2810.0417,104,158
Apr 26, 202410.0910.179.9010.079.8420,405,010
Apr 25, 20249.8010.209.7710.159.9224,963,859
Apr 24, 20249.2810.339.209.759.5221,984,513
Apr 23, 20248.999.258.969.198.989,596,500
Apr 22, 20249.089.128.798.958.7410,246,800
Apr 19, 20249.239.259.069.239.028,356,800
Apr 18, 20249.099.398.959.219.008,495,400
Apr 17, 20248.659.098.659.098.889,829,129
Apr 16, 20249.169.208.428.518.3115,096,406
Apr 15, 20249.489.679.059.198.9810,307,600
Apr 12, 20249.789.919.559.569.346,040,274
Apr 11, 20249.799.939.639.759.526,077,500
Apr 10, 202410.0010.059.749.809.576,238,600
Apr 9, 20249.9310.079.9010.059.824,369,552
Apr 8, 202410.1010.109.909.949.716,945,205
Apr 3, 202410.3310.389.9710.099.867,290,200
Apr 2, 202410.5310.5510.2310.4110.177,219,357
Apr 1, 202410.1610.6510.1310.5310.299,265,894
Mar 29, 202410.0410.249.9110.109.874,814,990
Mar 28, 20249.5710.109.579.889.659,456,256
Mar 27, 202410.1210.129.559.559.3310,603,320
Mar 26, 202410.1110.309.9310.139.9010,138,259
Mar 25, 202410.5310.6210.1010.119.889,390,916
Mar 22, 202410.8110.8410.4410.5910.359,555,114
Mar 21, 202410.8010.8910.5910.8310.5810,406,596
Mar 20, 202410.7010.8410.6310.8010.558,043,195
Mar 19, 202410.9911.0010.6810.6910.449,814,927
Mar 18, 202410.7410.9210.6810.9210.6711,786,313
Mar 15, 202410.4010.6610.3110.6210.379,918,025
Mar 14, 202410.4410.6810.2510.4210.1811,091,587
Mar 13, 202410.3510.5310.3110.4510.219,865,565
Mar 12, 202410.1610.4610.1510.4010.1611,548,638
Mar 11, 202410.0010.159.9010.149.918,665,136
Mar 8, 20249.9910.089.9110.039.808,755,300
Mar 7, 202410.4510.7810.0610.099.8616,067,315
Mar 6, 20249.9610.359.7910.159.929,820,864
Mar 5, 202410.1710.249.9110.009.779,671,453
Mar 4, 202410.3010.3410.0710.2710.038,908,787
Mar 1, 202410.2410.3610.1010.3410.1010,431,764
Feb 29, 20249.7710.289.7410.2610.0211,997,796
Feb 28, 202410.9711.169.939.959.7219,496,428

Related Tickers

688306.SS Ningbo PIA Automation Holding Corp.
11.40
-8.80%
 
002664.SZ Xinzhi Group Co., Ltd.
19.49
-9.98%
 
2025.HK Ruifeng Power Group Company Limited
2.270
-0.87%
 
0179.HK JOHNSON ELEC H
14.600
-16.00%
 
CAAS China Automotive Systems, Inc.
4.4900
-6.26%
 
VC Visteon Corporation
86.72
+0.17%
 
AXL American Axle & Manufacturing Holdings, Inc.
4.9600
-0.80%
 
ALSN Allison Transmission Holdings, Inc.
101.75
+1.28%
 
LKQ LKQ Corporation
42.19
+0.76%
 
DAN Dana Incorporated
14.87
-0.20%