Hunan Junxin Environmental Protection Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.120	15.120	14.120	14.240	8.874	2,762,687
2024-01-19	15.180	15.230	14.950	15.130	9.429	1,741,630
2024-01-18	15.390	15.390	14.810	15.130	9.429	3,149,510
2024-01-17	15.640	15.750	15.410	15.420	9.609	1,395,170
2024-01-16	15.790	15.930	15.500	15.630	9.740	1,679,300
2024-01-15	15.850	15.850	15.850	15.850	9.877	0
2024-01-12	15.850	16.160	15.810	15.850	9.877	2,790,125
2024-01-11	15.770	15.820	15.550	15.750	9.815	1,105,643
2024-01-10	15.680	15.830	15.520	15.680	9.771	1,198,430
2024-01-09	15.530	15.880	15.530	15.800	9.846	1,591,660
2024-01-08	15.890	15.910	15.570	15.570	9.703	2,191,588
2024-01-05	15.780	16.250	15.780	15.930	9.927	3,754,877
2024-01-04	15.800	15.890	15.720	15.880	9.896	1,521,889
2024-01-03	15.790	15.870	15.670	15.720	9.796	1,444,730
2024-01-02	15.770	15.870	15.710	15.780	9.834	2,905,770
2023-12-29	15.670	15.820	15.600	15.800	9.846	2,058,589
2023-12-28	15.340	15.740	15.250	15.670	9.765	3,345,491
2023-12-27	15.400	15.460	15.230	15.340	9.559	1,954,654
2023-12-26	15.540	15.570	15.330	15.430	9.616	1,239,600
2023-12-25	15.600	15.820	15.470	15.470	9.641	1,662,869
2023-12-22	15.750	15.840	15.620	15.720	9.796	1,292,104
2023-12-21	15.700	15.840	15.460	15.750	9.815	1,341,270
2023-12-20	15.740	15.940	15.720	15.740	9.809	1,219,069
2023-12-19	15.770	15.820	15.660	15.740	9.809	1,438,319
2023-12-18	15.950	16.060	15.760	15.770	9.828	1,307,294
2023-12-15	16.010	16.080	15.910	16.000	9.971	1,330,210
2023-12-14	15.990	16.150	15.910	16.040	9.996	1,851,780
2023-12-13	15.870	16.120	15.830	15.900	9.908	1,670,200
2023-12-12	15.860	15.910	15.610	15.880	9.896	1,881,392
2023-12-11	15.800	15.940	15.650	15.850	9.877	2,990,779
2023-12-08	16.210	16.290	15.840	15.870	9.890	2,685,781
2023-12-07	16.160	16.240	16.010	16.150	10.064	2,122,041
2023-12-06	16.100	16.270	16.100	16.170	10.077	1,298,920
2023-12-05	16.300	16.370	16.120	16.120	10.046	1,643,530
2023-12-04	16.350	16.380	16.280	16.320	10.170	2,092,665
2023-12-01	16.250	16.350	16.130	16.300	10.158	1,726,494
2023-11-30	16.320	16.360	16.160	16.250	10.127	1,464,680
2023-11-29	16.420	16.480	16.270	16.300	10.158	1,441,580
2023-11-28	16.350	16.450	16.190	16.380	10.208	1,905,117
2023-11-27	16.330	16.400	16.240	16.300	10.158	1,243,145
2023-11-24	16.380	16.470	16.210	16.320	10.170	1,505,490
2023-11-23	16.540	16.540	16.290	16.430	10.239	1,241,380
2023-11-22	16.380	16.500	16.350	16.360	10.195	1,239,630
2023-11-21	16.510	16.530	16.410	16.410	10.226	1,281,348
2023-11-20	16.350	16.580	16.300	16.510	10.289	2,624,455
2023-11-17	16.270	16.330	16.200	16.300	10.158	1,294,160
2023-11-16	16.450	16.450	16.250	16.260	10.133	1,326,274
2023-11-15	16.360	16.460	16.300	16.390	10.214	2,072,070
2023-11-14	16.340	16.360	16.230	16.340	10.183	1,670,830
2023-11-13	16.250	16.330	16.200	16.330	10.176	1,744,323
2023-11-10	16.150	16.240	16.040	16.200	10.095	1,402,767
2023-11-09	16.230	16.280	16.100	16.160	10.071	1,728,517
2023-11-08	16.250	16.280	16.140	16.230	10.114	1,260,669
2023-11-07	16.220	16.350	16.170	16.230	10.114	1,917,752
2023-11-06	16.120	16.290	16.080	16.260	10.133	2,113,790
2023-11-03	16.160	16.210	16.050	16.100	10.033	1,344,980
2023-11-02	16.280	16.280	16.060	16.090	10.027	1,410,493
2023-11-01	16.180	16.280	16.100	16.140	10.058	1,603,063
2023-10-31	16.250	16.290	16.130	16.170	10.077	1,695,538
2023-10-30	16.100	16.280	16.020	16.250	10.127	2,783,064

← NewerPage 12 of 19 · 1,095 trading daysOlder →

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.