Hunan Junxin Environmental Protection Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.130	15.450	15.100	15.330	14.736	10,278,617
2026-01-15	14.930	15.150	14.900	15.080	14.495	6,325,447
2026-01-14	15.190	15.300	14.900	14.970	14.390	12,475,753
2026-01-13	15.400	15.400	15.150	15.180	14.591	10,493,596
2026-01-12	15.260	15.430	15.190	15.420	14.822	10,270,698
2026-01-09	15.280	15.390	15.140	15.260	14.668	7,319,640
2026-01-08	15.100	15.300	15.010	15.250	14.659	7,300,968
2026-01-07	15.250	15.280	15.090	15.120	14.534	7,776,941
2026-01-06	15.340	15.340	15.130	15.250	14.659	11,064,582
2026-01-05	15.140	15.570	15.110	15.340	14.745	11,096,437
2025-12-31	15.060	15.160	14.980	15.000	14.418	6,888,883
2025-12-30	15.180	15.330	14.950	14.970	14.390	8,022,413
2025-12-29	15.160	15.480	15.150	15.210	14.620	9,281,749
2025-12-26	15.190	15.340	15.030	15.120	14.534	7,194,750
2025-12-25	15.230	15.240	15.070	15.140	14.553	6,914,245
2025-12-24	15.080	15.330	15.030	15.260	14.668	7,346,712
2025-12-23	15.130	15.180	15.040	15.080	14.495	5,801,882
2025-12-22	15.320	15.360	15.070	15.130	14.543	8,103,140
2025-12-19	15.480	15.500	15.270	15.320	14.726	7,950,190
2025-12-18	15.430	15.650	15.400	15.450	14.851	6,286,242
2025-12-17	15.690	15.770	15.390	15.500	14.899	9,867,092
2025-12-16	15.810	15.940	15.580	15.730	15.120	10,599,273
2025-12-15	15.740	16.290	15.680	15.740	15.130	14,818,400
2025-12-12	16.000	16.070	15.670	15.790	15.178	26,133,110
2025-12-11	15.370	16.410	15.260	16.160	15.533	37,974,841
2025-12-10	14.880	15.550	14.810	15.390	14.793	21,453,825
2025-12-09	14.420	15.200	14.410	14.870	14.293	19,857,054
2025-12-08	14.460	14.480	14.370	14.460	13.899	6,965,591
2025-12-05	14.420	14.440	14.270	14.410	13.851	6,381,840
2025-12-04	14.640	14.690	14.380	14.390	13.832	6,947,370
2025-12-03	14.900	14.960	14.610	14.650	14.082	8,308,240
2025-12-02	15.280	15.290	14.810	14.910	14.332	12,293,035
2025-12-01	14.990	15.650	14.820	15.110	14.524	30,308,533
2025-11-28	14.300	14.390	14.200	14.310	13.755	6,008,860
2025-11-27	14.400	14.470	14.280	14.300	13.746	8,770,072
2025-11-26	15.260	15.350	14.380	14.480	13.919	20,857,690
2025-11-25	15.120	15.480	15.050	15.270	14.678	12,087,851
2025-11-24	14.990	15.320	14.800	15.120	14.534	8,248,012
2025-11-21	15.310	15.350	14.890	14.950	14.370	9,543,090
2025-11-20	15.020	15.450	15.020	15.290	14.697	10,477,185
2025-11-19	14.950	15.110	14.910	15.060	14.476	5,109,150
2025-11-18	15.300	15.340	14.850	14.940	14.361	8,132,412
2025-11-17	15.260	15.370	15.020	15.310	14.716	6,943,213
2025-11-14	15.280	15.440	15.210	15.260	14.668	6,462,664
2025-11-13	15.300	15.370	15.130	15.290	14.697	6,987,647
2025-11-12	15.430	15.610	15.250	15.300	14.707	11,930,113
2025-11-11	14.910	15.550	14.830	15.450	14.851	18,570,816
2025-11-10	14.920	14.930	14.780	14.900	14.322	6,479,490
2025-11-07	14.560	14.950	14.480	14.910	14.332	9,402,976
2025-11-06	14.580	14.630	14.470	14.560	13.995	4,825,948
2025-11-05	14.530	14.640	14.430	14.550	13.986	7,778,073
2025-11-04	14.660	14.720	14.550	14.600	14.034	5,366,730
2025-11-03	14.880	14.890	14.570	14.660	14.092	8,676,630
2025-10-31	14.880	14.930	14.720	14.840	14.265	7,353,863
2025-10-30	15.300	15.460	14.790	14.820	14.245	14,057,223
2025-10-29	14.900	15.220	14.770	15.140	14.553	9,243,249
2025-10-28	14.600	14.960	14.600	14.950	14.370	8,896,336
2025-10-27	14.610	14.750	14.530	14.690	14.120	5,528,302
2025-10-24	14.650	14.680	14.490	14.540	13.976	4,295,470
2025-10-23	14.680	14.680	14.420	14.650	14.082	4,994,846

← NewerPage 4 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.