Hunan Junxin Environmental Protection Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 16.080 | 16.250 | 16.010 | 16.170 | 10.077 | 2,430,552 |
| 2024-04-24 | 15.990 | 16.510 | 15.990 | 16.100 | 10.033 | 3,872,411 |
| 2024-04-23 | 15.990 | 16.200 | 15.990 | 16.100 | 10.033 | 4,508,014 |
| 2024-04-22 | 15.850 | 16.160 | 15.850 | 16.150 | 10.064 | 3,421,874 |
| 2024-04-19 | 15.790 | 16.000 | 15.740 | 15.950 | 9.940 | 1,770,790 |
| 2024-04-18 | 15.950 | 16.020 | 15.790 | 15.820 | 9.859 | 2,170,770 |
| 2024-04-17 | 15.280 | 15.950 | 15.280 | 15.890 | 9.902 | 2,777,605 |
| 2024-04-16 | 15.740 | 15.890 | 15.310 | 15.330 | 9.553 | 3,123,883 |
| 2024-04-15 | 16.160 | 16.330 | 15.650 | 15.880 | 9.896 | 3,064,196 |
| 2024-04-12 | 16.010 | 16.210 | 16.010 | 16.080 | 10.021 | 1,998,127 |
| 2024-04-11 | 15.970 | 16.130 | 15.700 | 16.050 | 10.002 | 2,737,016 |
| 2024-04-10 | 15.990 | 16.020 | 15.700 | 15.810 | 9.852 | 1,910,809 |
| 2024-04-09 | 15.830 | 16.050 | 15.830 | 15.930 | 9.927 | 1,511,638 |
| 2024-04-08 | 16.000 | 16.140 | 15.750 | 15.820 | 9.859 | 2,364,784 |
| 2024-04-03 | 15.810 | 16.040 | 15.800 | 16.010 | 9.977 | 2,744,870 |
| 2024-04-02 | 15.840 | 15.860 | 15.680 | 15.810 | 9.852 | 2,446,957 |
| 2024-04-01 | 15.320 | 15.830 | 15.320 | 15.830 | 9.865 | 3,415,195 |
| 2024-03-29 | 15.130 | 15.320 | 15.080 | 15.320 | 9.547 | 858,072 |
| 2024-03-28 | 15.000 | 15.310 | 15.000 | 15.140 | 9.435 | 2,272,523 |
| 2024-03-27 | 15.380 | 15.400 | 15.000 | 15.010 | 9.354 | 1,707,343 |
| 2024-03-26 | 15.320 | 15.500 | 15.100 | 15.300 | 9.535 | 2,855,227 |
| 2024-03-25 | 15.300 | 15.600 | 15.180 | 15.410 | 9.603 | 3,573,123 |
| 2024-03-22 | 15.380 | 15.520 | 15.150 | 15.310 | 9.541 | 2,017,552 |
| 2024-03-21 | 15.380 | 15.440 | 15.290 | 15.410 | 9.603 | 1,599,894 |
| 2024-03-20 | 15.280 | 15.390 | 15.170 | 15.390 | 9.591 | 1,934,375 |
| 2024-03-19 | 15.280 | 15.390 | 15.210 | 15.260 | 9.510 | 2,162,020 |
| 2024-03-18 | 15.130 | 15.400 | 14.980 | 15.300 | 9.535 | 3,491,859 |
| 2024-03-15 | 14.800 | 15.140 | 14.740 | 15.120 | 9.422 | 3,025,948 |
| 2024-03-14 | 14.700 | 14.970 | 14.700 | 14.770 | 9.204 | 2,693,558 |
| 2024-03-13 | 14.790 | 14.800 | 14.570 | 14.700 | 9.161 | 1,661,100 |
| 2024-03-12 | 14.750 | 14.800 | 14.560 | 14.750 | 9.192 | 1,948,725 |
| 2024-03-11 | 14.620 | 14.750 | 14.510 | 14.740 | 9.186 | 1,886,607 |
| 2024-03-08 | 14.290 | 14.620 | 14.290 | 14.610 | 9.105 | 2,811,799 |
| 2024-03-07 | 14.290 | 14.450 | 14.210 | 14.250 | 8.880 | 1,726,200 |
| 2024-03-06 | 14.040 | 14.420 | 14.040 | 14.250 | 8.880 | 1,379,693 |
| 2024-03-05 | 14.400 | 14.440 | 14.070 | 14.130 | 8.806 | 1,838,429 |
| 2024-03-04 | 14.480 | 14.570 | 14.230 | 14.410 | 8.980 | 1,637,405 |
| 2024-03-01 | 14.490 | 14.630 | 14.330 | 14.460 | 9.011 | 2,759,173 |
| 2024-02-29 | 14.150 | 14.580 | 14.150 | 14.570 | 9.080 | 2,954,089 |
| 2024-02-28 | 14.870 | 15.140 | 14.260 | 14.280 | 8.899 | 4,373,335 |
| 2024-02-27 | 14.650 | 14.870 | 14.580 | 14.870 | 9.267 | 2,537,553 |
| 2024-02-26 | 14.640 | 14.900 | 14.510 | 14.690 | 9.155 | 2,840,355 |
| 2024-02-23 | 14.700 | 14.700 | 14.450 | 14.650 | 9.130 | 2,485,607 |
| 2024-02-22 | 14.660 | 14.690 | 14.460 | 14.650 | 9.130 | 2,045,033 |
| 2024-02-21 | 14.400 | 14.810 | 14.400 | 14.580 | 9.086 | 2,660,872 |
| 2024-02-20 | 14.480 | 14.570 | 14.380 | 14.520 | 9.049 | 1,694,344 |
| 2024-02-19 | 14.360 | 14.790 | 14.360 | 14.580 | 9.086 | 3,116,758 |
| 2024-02-08 | 13.380 | 14.430 | 13.200 | 14.350 | 8.943 | 4,087,510 |
| 2024-02-07 | 13.680 | 13.860 | 13.220 | 13.360 | 8.326 | 3,273,092 |
| 2024-02-06 | 12.880 | 13.640 | 12.530 | 13.530 | 8.432 | 3,085,590 |
| 2024-02-05 | 13.670 | 13.670 | 12.610 | 13.010 | 8.108 | 3,757,555 |
| 2024-02-02 | 14.120 | 14.200 | 13.350 | 13.600 | 8.475 | 2,807,694 |
| 2024-02-01 | 14.330 | 14.340 | 13.830 | 14.090 | 8.781 | 2,146,923 |
| 2024-01-31 | 14.720 | 14.940 | 14.210 | 14.330 | 8.930 | 1,734,243 |
| 2024-01-30 | 14.850 | 15.140 | 14.740 | 14.750 | 9.192 | 1,565,394 |
| 2024-01-29 | 15.320 | 15.320 | 14.980 | 15.000 | 9.348 | 1,644,203 |
| 2024-01-26 | 15.010 | 15.370 | 15.010 | 15.230 | 9.491 | 2,268,690 |
| 2024-01-25 | 14.630 | 15.090 | 14.620 | 15.080 | 9.397 | 2,534,065 |
| 2024-01-24 | 14.310 | 14.760 | 14.100 | 14.660 | 9.136 | 2,380,982 |
| 2024-01-23 | 14.120 | 14.330 | 13.930 | 14.260 | 8.886 | 1,776,023 |
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.