Hunan Junxin Environmental Protection Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.430	15.590	15.340	15.590	9.226	3,334,919
2022-11-01	15.150	15.430	15.150	15.430	9.131	2,501,031
2022-10-31	14.900	15.260	14.900	15.130	8.954	2,138,915
2022-10-28	15.330	15.330	14.900	14.920	8.829	3,131,934
2022-10-27	15.490	15.540	15.360	15.360	9.090	2,448,768
2022-10-26	15.320	15.440	15.150	15.430	9.131	2,903,097
2022-10-25	15.030	15.170	14.900	15.130	8.954	2,166,445
2022-10-24	15.350	15.490	15.070	15.080	8.924	2,443,096
2022-10-21	15.420	15.550	15.300	15.320	9.066	1,921,269
2022-10-20	15.280	15.560	15.200	15.470	9.155	2,627,259
2022-10-19	15.640	15.640	15.330	15.350	9.084	2,901,844
2022-10-18	15.750	15.800	15.550	15.640	9.256	2,795,594
2022-10-17	15.460	15.720	15.460	15.720	9.303	3,442,660
2022-10-14	15.300	15.560	15.290	15.510	9.179	4,971,782
2022-10-13	15.160	15.360	14.960	15.260	9.031	6,501,310
2022-10-12	15.080	15.460	15.000	15.430	9.131	1,946,266
2022-10-11	15.160	15.250	14.870	15.140	8.960	1,847,689
2022-10-10	15.590	15.700	15.030	15.170	8.977	2,482,573
2022-09-30	15.830	15.830	15.380	15.590	9.226	3,360,840
2022-09-29	15.830	16.150	15.720	15.920	9.421	5,710,293
2022-09-28	16.370	17.080	16.170	16.200	9.587	9,916,529
2022-09-27	15.190	15.510	15.070	15.460	9.149	1,496,268
2022-09-26	15.380	15.400	14.950	15.050	8.906	1,612,178
2022-09-23	15.790	15.870	15.390	15.440	9.137	1,613,297
2022-09-22	15.870	16.010	15.810	15.810	9.356	1,098,580
2022-09-21	15.810	15.980	15.560	15.960	9.445	1,219,927
2022-09-20	15.800	15.930	15.750	15.830	9.368	1,067,990
2022-09-19	15.800	15.970	15.650	15.670	9.273	1,309,823
2022-09-16	16.190	16.360	15.810	15.810	9.356	2,169,272
2022-09-15	16.730	16.740	16.170	16.280	9.634	2,834,344
2022-09-14	16.680	16.730	16.590	16.690	9.877	1,410,439
2022-09-13	16.770	16.970	16.770	16.830	9.960	1,501,690
2022-09-09	16.650	16.820	16.610	16.770	9.924	1,561,264
2022-09-08	16.900	17.020	16.630	16.630	9.842	2,250,332
2022-09-07	16.870	17.080	16.770	16.960	10.037	1,915,498
2022-09-06	16.730	16.980	16.680	16.910	10.007	2,296,611
2022-09-05	16.660	16.760	16.620	16.710	9.889	1,276,240
2022-09-02	16.610	16.710	16.600	16.660	9.859	1,332,657
2022-09-01	16.680	16.800	16.580	16.620	9.836	1,685,098
2022-08-31	16.990	16.990	16.640	16.660	9.859	3,152,510
2022-08-30	16.990	17.060	16.880	17.000	10.060	1,919,444
2022-08-29	16.920	17.040	16.730	16.990	10.055	2,271,845
2022-08-26	17.010	17.350	16.960	17.100	10.120	3,012,665
2022-08-25	17.100	17.170	16.780	16.970	10.043	3,264,870
2022-08-24	17.580	17.580	17.010	17.050	10.090	5,319,431
2022-08-23	17.560	17.690	17.400	17.550	10.386	6,134,808
2022-08-22	17.350	18.100	17.280	17.910	10.599	8,701,243
2022-08-19	17.220	17.530	17.140	17.310	10.244	5,050,761
2022-08-18	17.310	17.350	17.100	17.180	10.167	2,940,855
2022-08-17	17.310	17.340	17.210	17.310	10.244	2,803,732
2022-08-16	17.200	17.420	17.190	17.300	10.238	3,030,041
2022-08-15	17.200	17.230	17.040	17.170	10.161	2,947,019
2022-08-12	17.400	17.420	17.240	17.260	10.214	3,760,801
2022-08-11	17.240	17.430	17.240	17.430	10.315	3,520,643
2022-08-10	17.230	17.320	17.160	17.210	10.185	2,697,940
2022-08-09	17.290	17.340	17.160	17.250	10.208	2,944,410
2022-08-08	17.200	17.340	17.130	17.310	10.244	2,961,840
2022-08-05	17.130	17.270	17.060	17.270	10.220	3,141,321
2022-08-04	17.100	17.180	16.800	17.110	10.126	3,013,295
2022-08-03	17.080	17.420	16.920	16.950	10.031	4,722,732

← NewerPage 17 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.