Hunan Junxin Environmental Protection Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	14.460	14.860	14.460	14.720	14.149	5,484,584
2025-10-21	14.470	14.640	14.450	14.550	13.986	4,464,958
2025-10-20	14.700	14.800	14.420	14.470	13.909	4,825,370
2025-10-17	14.800	14.890	14.630	14.660	14.092	4,271,870
2025-10-16	14.900	14.960	14.770	14.800	14.226	5,359,500
2025-10-15	14.580	14.960	14.520	14.920	14.342	8,258,820
2025-10-14	14.670	14.710	14.530	14.580	14.015	6,390,840
2025-10-13	14.160	14.680	14.110	14.670	14.101	7,330,190
2025-10-10	14.260	14.700	14.250	14.590	14.024	9,080,399
2025-10-09	14.230	14.460	14.220	14.310	13.755	5,765,265
2025-09-30	14.340	14.350	14.160	14.210	13.659	4,501,640
2025-09-29	14.360	14.420	14.210	14.350	13.794	3,978,752
2025-09-26	14.340	14.380	14.160	14.310	13.755	3,950,702
2025-09-25	14.460	14.480	14.210	14.330	13.774	5,274,628
2025-09-24	14.180	14.450	14.140	14.430	13.871	5,053,748
2025-09-23	14.200	14.260	13.910	14.190	13.640	6,216,710
2025-09-22	14.310	14.330	14.110	14.230	13.678	4,436,796
2025-09-19	14.320	14.390	14.260	14.320	13.765	3,913,531
2025-09-18	14.600	14.650	14.210	14.320	13.765	8,751,458
2025-09-17	14.830	14.880	14.570	14.590	14.024	10,642,234
2025-09-16	14.830	14.960	14.750	14.860	14.284	5,662,075
2025-09-15	14.890	14.960	14.770	14.820	14.245	5,246,195
2025-09-12	15.180	15.200	14.900	14.940	14.361	8,902,080
2025-09-11	15.040	15.220	14.850	15.210	14.620	6,748,187
2025-09-10	15.060	15.190	14.930	15.040	14.457	5,627,839
2025-09-09	15.400	15.430	14.970	15.090	14.505	9,472,477
2025-09-08	14.920	15.550	14.860	15.410	14.813	12,322,956
2025-09-05	14.820	14.960	14.750	14.960	14.380	6,696,597
2025-09-04	14.730	14.850	14.550	14.790	14.217	7,662,143
2025-09-03	15.130	15.150	14.700	14.770	14.197	7,176,185
2025-09-02	15.430	15.450	14.920	15.000	14.418	10,923,219
2025-09-01	15.630	15.660	15.290	15.430	14.832	10,645,830
2025-08-29	15.450	15.680	15.280	15.430	14.832	14,156,486
2025-08-28	15.400	16.140	15.090	15.600	14.995	23,550,890
2025-08-27	14.860	15.840	14.720	15.230	14.639	25,464,979
2025-08-26	14.600	14.870	14.580	14.860	14.284	11,495,067
2025-08-25	14.620	14.720	14.570	14.620	14.053	7,919,517
2025-08-22	14.820	14.820	14.500	14.580	14.015	8,212,655
2025-08-21	14.350	14.920	14.310	14.700	14.130	18,793,465
2025-08-20	14.220	14.320	14.200	14.310	13.755	4,944,926
2025-08-19	14.300	14.380	14.190	14.280	13.726	5,659,683
2025-08-18	14.310	14.350	14.220	14.320	13.765	6,880,911
2025-08-15	14.250	14.340	14.200	14.260	13.707	6,308,612
2025-08-14	14.310	14.310	14.120	14.200	13.649	5,890,667
2025-08-13	14.200	14.330	14.140	14.290	13.736	6,852,256
2025-08-12	14.180	14.230	14.120	14.190	13.640	3,986,988
2025-08-11	14.160	14.190	14.100	14.170	13.621	4,710,173
2025-08-08	14.120	14.160	14.060	14.150	13.601	3,460,521
2025-08-07	14.140	14.190	14.060	14.120	13.573	3,981,369
2025-08-06	14.160	14.170	14.090	14.150	13.601	4,074,757
2025-08-05	14.260	14.310	14.070	14.110	13.563	6,098,401
2025-08-04	13.740	14.290	13.720	14.260	13.707	10,476,322
2025-08-01	13.820	13.870	13.670	13.820	13.284	5,618,831
2025-07-31	13.980	14.020	13.760	13.840	13.303	7,520,380
2025-07-30	13.960	14.120	13.920	14.000	13.457	5,998,461
2025-07-29	14.200	14.210	13.910	14.040	13.496	9,094,857
2025-07-28	14.150	14.260	14.150	14.210	13.659	6,948,581
2025-07-25	14.200	14.330	14.080	14.140	13.592	11,709,994
2025-07-24	14.860	15.000	14.050	14.290	13.736	27,999,454
2025-07-23	15.150	15.320	15.000	15.070	14.486	6,726,687

← NewerPage 5 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.