Hunan Junxin Environmental Protection Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	17.340	17.340	17.150	17.310	10.244	2,990,843
2023-04-27	17.110	17.350	17.050	17.340	10.262	4,379,979
2023-04-26	17.050	17.180	16.910	17.090	10.114	3,665,258
2023-04-25	16.700	17.250	16.700	17.020	10.072	5,222,196
2023-04-24	16.490	16.630	16.260	16.620	9.836	1,490,385
2023-04-21	16.420	16.770	16.420	16.470	9.747	2,151,275
2023-04-20	16.950	16.950	16.470	16.490	9.759	2,506,942
2023-04-19	16.930	16.950	16.840	16.950	10.031	1,304,755
2023-04-18	16.960	16.960	16.810	16.920	10.013	1,362,303
2023-04-17	17.000	17.030	16.800	16.910	10.007	1,565,321
2023-04-14	17.050	17.090	16.850	17.010	10.066	1,713,972
2023-04-13	16.980	17.150	16.910	17.050	10.090	2,163,770
2023-04-12	16.850	17.010	16.810	16.970	10.043	1,521,058
2023-04-11	16.740	16.910	16.710	16.860	9.978	1,400,504
2023-04-10	16.920	16.970	16.760	16.770	9.924	1,720,710
2023-04-07	16.780	17.020	16.780	16.960	10.037	1,447,528
2023-04-06	16.900	16.940	16.770	16.840	9.966	1,695,846
2023-04-04	17.090	17.160	16.840	16.940	10.025	3,185,526
2023-04-03	17.240	17.290	17.050	17.130	10.137	2,863,448
2023-03-31	17.180	17.300	17.020	17.250	10.208	1,885,906
2023-03-30	17.300	17.310	16.900	17.090	10.114	2,173,679
2023-03-29	17.580	17.590	17.130	17.300	10.238	2,845,130
2023-03-28	17.740	17.740	17.340	17.450	10.327	4,019,586
2023-03-27	17.160	17.820	17.050	17.780	10.522	7,080,903
2023-03-24	17.010	17.210	16.990	17.180	10.167	3,309,941
2023-03-23	16.950	17.100	16.890	17.090	10.114	2,435,804
2023-03-22	16.960	17.130	16.900	17.040	10.084	2,926,939
2023-03-21	16.750	17.000	16.680	16.990	10.055	2,661,845
2023-03-20	16.730	16.990	16.580	16.750	9.913	3,386,630
2023-03-17	16.800	16.990	16.700	16.760	9.918	3,719,063
2023-03-16	17.070	17.180	16.720	16.720	9.895	4,395,022
2023-03-15	17.180	17.330	17.050	17.240	10.202	3,958,526
2023-03-14	17.680	17.680	16.860	17.000	10.060	7,146,232
2023-03-13	17.500	17.750	17.380	17.690	10.469	4,837,320
2023-03-10	18.010	18.110	17.610	17.650	10.445	9,856,771
2023-03-09	17.370	18.590	17.160	18.290	10.824	17,038,875
2023-03-08	17.300	17.440	17.160	17.310	10.244	7,061,070
2023-03-07	17.810	18.020	17.370	17.500	10.356	14,643,398
2023-03-06	19.500	19.830	18.170	18.200	10.771	25,403,571
2023-03-03	17.140	17.140	17.140	17.140	10.143	0
2023-03-02	17.140	17.140	17.140	17.140	10.143	0
2023-03-01	17.140	17.140	17.140	17.140	10.143	0
2023-02-28	17.140	17.140	17.140	17.140	10.143	0
2023-02-27	17.140	17.140	17.140	17.140	10.143	0
2023-02-24	17.140	17.140	17.140	17.140	10.143	0
2023-02-23	17.140	17.140	17.140	17.140	10.143	0
2023-02-22	17.140	17.140	17.140	17.140	10.143	0
2023-02-21	17.140	17.140	17.140	17.140	10.143	0
2023-02-20	17.140	17.140	17.140	17.140	10.143	0
2023-02-17	17.000	17.350	16.840	17.140	10.143	7,555,552
2023-02-16	16.730	17.370	16.680	17.010	10.066	8,225,197
2023-02-15	16.780	16.780	16.680	16.730	9.901	1,602,713
2023-02-14	16.770	16.810	16.660	16.760	9.918	1,822,013
2023-02-13	16.620	16.800	16.590	16.770	9.924	2,752,009
2023-02-10	16.650	16.650	16.540	16.620	9.836	1,513,639
2023-02-09	16.560	16.650	16.450	16.610	9.830	2,104,131
2023-02-08	16.600	16.680	16.490	16.490	9.759	1,507,800
2023-02-07	16.490	16.630	16.450	16.630	9.842	1,872,322
2023-02-06	16.390	16.550	16.280	16.520	9.776	1,506,860
2023-02-03	16.520	16.560	16.270	16.450	9.735	1,841,421

← NewerPage 15 of 19 · 1,096 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.