Hunan Junxin Environmental Protection Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.170	15.210	15.050	15.200	14.611	5,062,790
2025-07-21	15.180	15.270	15.090	15.160	14.572	4,800,996
2025-07-18	15.180	15.220	15.090	15.170	14.582	3,880,468
2025-07-17	15.250	15.250	15.100	15.120	14.534	3,544,630
2025-07-16	15.170	15.260	15.030	15.230	14.639	3,234,832
2025-07-15	15.310	15.420	15.000	15.150	14.563	6,012,583
2025-07-14	15.210	15.430	15.150	15.400	14.803	5,498,376
2025-07-11	15.330	15.330	15.140	15.250	14.659	3,701,657
2025-07-10	15.250	15.260	15.050	15.260	14.668	3,782,820
2025-07-09	15.380	15.500	15.210	15.250	14.659	5,676,919
2025-07-08	15.600	15.600	15.280	15.340	14.745	8,709,532
2025-07-07	15.010	15.730	14.920	15.600	14.995	11,830,225
2025-07-04	14.950	15.140	14.900	14.970	14.390	4,401,213
2025-07-03	14.930	15.210	14.850	14.980	14.399	4,783,628
2025-07-02	15.000	15.040	14.760	14.840	14.265	4,226,330
2025-07-01	14.890	15.120	14.860	14.990	14.409	5,071,933
2025-06-30	14.890	15.020	14.770	14.880	14.303	4,851,524
2025-06-27	14.630	15.080	14.550	14.880	14.303	6,426,080
2025-06-26	14.710	14.740	14.500	14.560	13.995	5,139,420
2025-06-25	14.850	14.910	14.600	14.680	14.111	6,735,716
2025-06-24	14.820	14.980	14.800	14.840	14.265	5,409,810
2025-06-23	14.690	14.870	14.630	14.830	14.255	3,690,110
2025-06-20	14.780	14.930	14.500	14.750	14.178	5,234,009
2025-06-19	15.000	15.200	14.730	14.760	14.188	6,186,500
2025-06-18	15.050	15.190	14.800	15.020	14.438	6,093,272
2025-06-17	15.730	15.770	15.020	15.240	14.649	10,362,641
2025-06-16	23.150	23.230	22.680	22.910	15.112	11,014,080
2025-06-13	23.500	23.950	23.150	23.250	15.336	16,043,301
2025-06-12	21.630	24.220	21.510	23.800	15.699	20,065,754
2025-06-11	21.510	21.730	21.450	21.630	14.268	4,435,523
2025-06-10	21.700	21.850	21.340	21.590	14.241	6,691,847
2025-06-09	21.450	21.530	21.250	21.450	14.149	3,954,860
2025-06-06	21.580	21.700	21.380	21.450	14.149	3,899,371
2025-06-05	21.920	21.950	21.460	21.580	14.235	6,664,371
2025-06-04	21.510	22.000	21.360	21.790	14.373	9,460,859
2025-06-03	20.860	21.760	20.700	21.490	14.175	11,569,238
2025-05-30	20.770	21.030	20.650	20.780	13.707	4,887,471
2025-05-29	20.750	20.950	20.700	20.750	13.687	4,828,460
2025-05-28	20.870	21.220	20.740	20.820	13.733	4,523,894
2025-05-27	20.870	21.050	20.580	20.710	13.661	3,643,978
2025-05-26	20.680	20.940	20.570	20.890	13.779	2,307,517
2025-05-23	20.980	20.990	20.640	20.710	13.661	3,487,030
2025-05-22	20.830	21.070	20.710	20.710	13.661	2,944,807
2025-05-21	21.130	21.210	20.930	20.980	13.839	3,140,237
2025-05-20	20.530	21.260	20.460	21.140	13.944	6,062,960
2025-05-19	20.530	20.700	20.460	20.580	13.575	3,246,810
2025-05-16	20.410	20.720	20.410	20.540	13.549	3,299,380
2025-05-15	20.800	20.820	20.400	20.440	13.483	6,064,275
2025-05-14	21.260	21.360	20.900	21.010	13.859	6,366,207
2025-05-13	21.550	21.580	21.210	21.300	14.050	3,423,280
2025-05-12	21.310	21.480	21.200	21.410	14.122	4,862,270
2025-05-09	21.350	21.560	21.150	21.300	14.050	4,945,220
2025-05-08	21.400	21.480	21.230	21.370	14.096	4,623,640
2025-05-07	21.490	21.580	21.110	21.460	14.155	7,676,082
2025-05-06	21.120	21.410	21.000	21.380	14.103	8,973,812
2025-04-30	20.780	21.320	20.680	20.790	13.713	8,233,820
2025-04-29	20.180	20.970	20.070	20.780	13.707	8,252,519
2025-04-28	20.480	20.680	20.170	20.210	13.331	7,288,041
2025-04-25	20.200	20.850	20.160	20.590	13.582	8,454,390
2025-04-24	20.070	20.440	20.050	20.290	13.384	8,825,541

← NewerPage 6 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.