Hunan Junxin Environmental Protection Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	18.060	18.090	16.800	17.080	10.108	8,653,444
2022-08-01	18.150	18.240	17.680	18.100	10.711	5,140,991
2022-07-29	18.140	18.600	18.040	18.240	10.794	6,731,207
2022-07-28	18.160	18.300	18.050	18.080	10.700	4,915,300
2022-07-27	18.000	18.370	18.000	18.140	10.735	5,008,367
2022-07-26	18.390	18.510	17.600	18.070	10.694	8,778,357
2022-07-25	18.340	19.200	18.310	18.510	10.954	9,132,825
2022-07-22	18.390	18.980	18.340	18.390	10.883	9,177,018
2022-07-21	18.580	18.580	18.300	18.380	10.877	6,125,288
2022-07-20	18.920	19.070	18.500	18.670	11.049	10,822,866
2022-07-19	19.000	19.200	18.700	19.010	11.250	12,406,945
2022-07-18	18.400	19.410	18.350	19.140	11.327	18,549,290
2022-07-15	17.760	18.870	17.760	18.480	10.936	18,698,470
2022-07-14	18.000	18.200	17.600	17.860	10.569	8,804,943
2022-07-13	17.450	18.090	17.370	18.010	10.658	9,291,875
2022-07-12	17.270	17.570	17.130	17.540	10.380	5,180,534
2022-07-11	17.140	17.260	16.990	17.220	10.191	2,610,091
2022-07-08	17.400	17.450	17.150	17.160	10.155	3,425,490
2022-07-07	17.190	17.480	17.130	17.340	10.262	3,182,449
2022-07-06	17.550	17.550	17.090	17.190	10.173	3,502,018
2022-07-05	17.800	17.920	17.290	17.500	10.356	5,630,972
2022-07-04	17.800	17.940	17.640	17.830	10.552	5,565,292
2022-07-01	17.170	17.930	17.150	17.900	10.593	10,927,896
2022-06-30	17.110	17.250	17.070	17.130	10.137	3,247,592
2022-06-29	17.410	17.460	17.100	17.120	10.131	4,390,380
2022-06-28	17.130	17.350	17.080	17.320	10.250	3,787,917
2022-06-27	17.150	17.260	17.130	17.190	10.173	3,097,371
2022-06-24	17.200	17.280	17.050	17.150	10.149	3,649,226
2022-06-23	16.950	17.130	16.900	17.120	10.131	3,391,658
2022-06-22	17.420	17.480	16.880	16.930	10.019	4,760,385
2022-06-21	17.680	17.820	17.360	17.400	10.297	4,710,367
2022-06-20	17.650	17.860	17.600	17.700	10.475	4,091,999
2022-06-17	17.600	17.850	17.520	17.690	10.469	4,419,598
2022-06-16	27.430	27.540	27.200	27.280	10.538	5,611,601
2022-06-15	27.420	27.790	27.280	27.390	10.580	6,369,262
2022-06-14	27.220	27.690	26.910	27.500	10.623	6,452,529
2022-06-13	27.600	28.390	27.410	27.750	10.719	10,712,465
2022-06-10	26.570	27.640	26.510	27.620	10.669	10,720,227
2022-06-09	26.600	26.770	26.110	26.380	10.190	4,328,979
2022-06-08	26.780	27.050	26.220	26.680	10.306	6,097,318
2022-06-07	27.200	27.360	26.770	26.880	10.383	6,687,135
2022-06-06	26.770	27.270	26.660	27.220	10.515	7,791,936
2022-06-02	26.600	26.850	26.380	26.800	10.352	6,616,495
2022-06-01	26.050	26.670	25.950	26.630	10.287	7,343,445
2022-05-31	25.730	26.160	25.570	26.120	10.090	5,310,925
2022-05-30	25.820	25.850	25.520	25.710	9.931	3,015,747
2022-05-27	25.590	25.700	25.330	25.580	9.881	3,598,144
2022-05-26	25.700	25.700	25.210	25.490	9.846	3,356,511
2022-05-25	25.310	25.570	25.230	25.550	9.870	3,139,342
2022-05-24	26.590	26.590	25.160	25.200	9.734	8,060,793
2022-05-23	26.330	26.600	26.230	26.580	10.267	5,340,524
2022-05-20	26.150	26.450	26.150	26.300	10.159	4,864,236
2022-05-19	25.610	26.140	25.510	26.120	10.090	4,084,485
2022-05-18	26.060	26.240	25.980	26.040	10.059	4,116,686
2022-05-17	26.480	26.640	25.810	26.060	10.067	5,918,220
2022-05-16	26.930	26.970	26.400	26.470	10.225	5,857,611
2022-05-13	26.780	26.970	26.470	26.770	10.341	7,365,254
2022-05-12	26.990	27.660	26.310	26.940	10.407	11,186,649
2022-05-11	27.500	27.800	27.010	27.030	10.441	17,110,398
2022-05-10	26.650	27.960	26.450	27.800	10.739	18,041,862

← NewerPage 18 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.