Hunan Junxin Environmental Protection Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 14.330 | 14.350 | 13.970 | 14.150 | 9.334 | 2,453,640 |
| 2024-07-23 | 14.450 | 14.480 | 14.320 | 14.430 | 9.518 | 1,789,762 |
| 2024-07-22 | 14.430 | 14.500 | 14.340 | 14.420 | 9.512 | 1,021,920 |
| 2024-07-19 | 14.440 | 14.570 | 14.360 | 14.430 | 9.518 | 1,096,200 |
| 2024-07-18 | 14.540 | 14.590 | 14.360 | 14.430 | 9.518 | 1,110,558 |
| 2024-07-17 | 14.560 | 14.650 | 14.450 | 14.500 | 9.564 | 951,090 |
| 2024-07-16 | 14.550 | 14.670 | 14.450 | 14.590 | 9.624 | 1,052,310 |
| 2024-07-15 | 14.690 | 14.810 | 14.550 | 14.550 | 9.598 | 1,149,629 |
| 2024-07-12 | 14.970 | 14.970 | 14.710 | 14.800 | 9.762 | 1,321,457 |
| 2024-07-11 | 14.680 | 14.880 | 14.660 | 14.850 | 9.795 | 1,339,660 |
| 2024-07-10 | 14.650 | 14.720 | 14.480 | 14.480 | 9.551 | 1,164,489 |
| 2024-07-09 | 14.620 | 14.780 | 14.380 | 14.700 | 9.696 | 1,412,866 |
| 2024-07-08 | 14.670 | 14.920 | 14.620 | 14.630 | 9.650 | 1,486,870 |
| 2024-07-05 | 14.970 | 14.970 | 14.770 | 14.880 | 9.815 | 1,050,350 |
| 2024-07-04 | 15.340 | 15.480 | 14.930 | 14.970 | 9.875 | 2,072,320 |
| 2024-07-03 | 15.390 | 15.490 | 15.300 | 15.380 | 10.145 | 1,262,856 |
| 2024-07-02 | 15.250 | 15.420 | 15.180 | 15.390 | 10.152 | 1,781,640 |
| 2024-07-01 | 15.000 | 15.300 | 14.950 | 15.290 | 10.086 | 2,034,183 |
| 2024-06-28 | 14.730 | 15.070 | 14.720 | 14.950 | 9.861 | 1,846,614 |
| 2024-06-27 | 14.900 | 15.150 | 14.820 | 14.820 | 9.776 | 1,842,580 |
| 2024-06-26 | 14.770 | 14.920 | 14.610 | 14.910 | 9.835 | 1,699,468 |
| 2024-06-25 | 14.510 | 15.040 | 14.490 | 14.830 | 9.782 | 3,444,035 |
| 2024-06-24 | 15.170 | 15.180 | 14.360 | 14.390 | 9.492 | 4,667,980 |
| 2024-06-21 | 16.080 | 16.330 | 15.970 | 16.290 | 10.152 | 3,699,816 |
| 2024-06-20 | 16.170 | 16.300 | 16.030 | 16.100 | 10.033 | 2,604,782 |
| 2024-06-19 | 16.240 | 16.360 | 16.140 | 16.230 | 10.114 | 1,879,850 |
| 2024-06-18 | 16.180 | 16.470 | 16.080 | 16.300 | 10.158 | 3,265,204 |
| 2024-06-17 | 16.180 | 16.230 | 16.020 | 16.060 | 10.008 | 1,577,940 |
| 2024-06-14 | 16.110 | 16.290 | 16.040 | 16.240 | 10.120 | 2,195,383 |
| 2024-06-13 | 16.270 | 16.330 | 16.110 | 16.220 | 10.108 | 2,004,730 |
| 2024-06-12 | 16.130 | 16.350 | 16.020 | 16.200 | 10.095 | 2,121,560 |
| 2024-06-11 | 16.410 | 16.480 | 15.950 | 16.150 | 10.064 | 3,626,463 |
| 2024-06-07 | 15.650 | 16.460 | 15.650 | 16.410 | 10.226 | 5,981,773 |
| 2024-06-06 | 16.130 | 16.210 | 15.430 | 15.520 | 9.672 | 3,767,822 |
| 2024-06-05 | 16.340 | 16.350 | 16.030 | 16.080 | 10.021 | 2,583,211 |
| 2024-06-04 | 16.690 | 16.700 | 16.170 | 16.400 | 10.220 | 3,621,994 |
| 2024-06-03 | 16.940 | 16.980 | 16.400 | 16.720 | 10.420 | 3,574,690 |
| 2024-05-31 | 16.870 | 16.980 | 16.810 | 16.950 | 10.563 | 2,494,406 |
| 2024-05-30 | 16.850 | 17.120 | 16.850 | 16.980 | 10.582 | 2,475,356 |
| 2024-05-29 | 17.180 | 17.180 | 16.860 | 16.910 | 10.538 | 2,959,880 |
| 2024-05-28 | 17.040 | 17.180 | 16.980 | 17.100 | 10.656 | 2,754,920 |
| 2024-05-27 | 16.940 | 17.100 | 16.830 | 17.070 | 10.638 | 3,076,710 |
| 2024-05-24 | 16.670 | 17.100 | 16.610 | 16.870 | 10.513 | 4,415,622 |
| 2024-05-23 | 17.000 | 17.000 | 16.590 | 16.670 | 10.388 | 3,059,140 |
| 2024-05-22 | 16.690 | 16.960 | 16.630 | 16.940 | 10.557 | 2,563,776 |
| 2024-05-21 | 16.840 | 16.860 | 16.670 | 16.710 | 10.413 | 1,694,350 |
| 2024-05-20 | 16.720 | 16.860 | 16.680 | 16.850 | 10.501 | 2,216,550 |
| 2024-05-17 | 16.610 | 16.750 | 16.580 | 16.750 | 10.438 | 1,793,934 |
| 2024-05-16 | 16.680 | 16.740 | 16.570 | 16.640 | 10.370 | 2,790,831 |
| 2024-05-15 | 16.880 | 16.920 | 16.640 | 16.680 | 10.395 | 2,439,750 |
| 2024-05-14 | 16.740 | 16.980 | 16.670 | 16.970 | 10.575 | 3,700,900 |
| 2024-05-13 | 16.860 | 17.080 | 16.780 | 16.840 | 10.494 | 4,024,022 |
| 2024-05-10 | 16.810 | 17.040 | 16.700 | 16.980 | 10.582 | 3,835,069 |
| 2024-05-09 | 16.670 | 16.800 | 16.630 | 16.730 | 10.426 | 2,996,630 |
| 2024-05-08 | 16.740 | 16.830 | 16.660 | 16.670 | 10.388 | 2,584,944 |
| 2024-05-07 | 16.670 | 16.760 | 16.500 | 16.750 | 10.438 | 3,319,489 |
| 2024-05-06 | 16.480 | 16.750 | 16.450 | 16.670 | 10.388 | 4,630,119 |
| 2024-04-30 | 16.210 | 16.550 | 16.210 | 16.420 | 10.233 | 3,263,454 |
| 2024-04-29 | 16.190 | 16.390 | 16.130 | 16.330 | 10.176 | 3,464,626 |
| 2024-04-26 | 16.250 | 16.250 | 16.080 | 16.190 | 10.089 | 2,539,286 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 0.6530 CNY |
| 2025-06-17 | 0.9000 CNY |
| 2024-06-24 | 0.9000 CNY |
| 2023-06-01 | 0.9000 CNY |
| 2022-06-17 | 0.5700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.