Hunan Junxin Environmental Protection Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	20.120	20.240	19.690	20.100	13.258	11,297,251
2025-04-22	20.100	20.450	19.550	19.560	12.902	18,490,439
2025-04-21	18.310	18.810	18.080	18.790	12.394	6,177,640
2025-04-18	17.770	18.250	17.720	18.130	11.959	4,331,741
2025-04-17	18.180	18.310	17.660	17.780	11.728	9,444,817
2025-04-16	18.570	18.670	18.040	18.300	12.071	4,898,748
2025-04-15	18.880	18.880	18.450	18.690	12.328	4,618,881
2025-04-14	18.870	19.420	18.640	18.800	12.401	9,374,645
2025-04-11	18.610	18.950	18.360	18.620	12.282	6,384,746
2025-04-10	18.480	19.140	18.410	18.610	12.276	9,248,820
2025-04-09	17.510	18.310	16.800	18.140	11.965	10,109,717
2025-04-08	17.670	18.360	17.520	17.920	11.820	10,321,500
2025-04-07	18.940	19.320	16.680	17.200	11.345	13,176,590
2025-04-03	19.820	20.220	19.570	19.930	13.146	7,730,517
2025-04-02	20.460	20.660	20.030	20.070	13.239	10,097,598
2025-04-01	19.780	20.760	19.530	20.430	13.476	20,311,078
2025-03-31	20.350	20.380	18.910	19.200	12.665	27,277,700
2025-03-28	22.460	24.000	21.100	21.260	14.023	35,291,466
2025-03-27	20.800	20.940	20.260	20.540	13.549	7,124,390
2025-03-26	20.620	20.950	20.610	20.800	13.720	7,661,010
2025-03-25	20.730	21.260	20.320	20.620	13.601	12,203,170
2025-03-24	21.190	21.290	20.100	20.680	13.641	10,221,164
2025-03-21	21.270	21.470	20.920	21.020	13.865	9,980,870
2025-03-20	22.150	22.150	21.000	21.480	14.169	15,249,848
2025-03-19	22.140	22.750	21.740	21.940	14.472	18,530,425
2025-03-18	22.860	23.680	22.060	22.430	14.795	45,005,689
2025-03-17	18.820	22.520	18.820	22.520	14.855	36,725,882
2025-03-14	19.100	19.150	18.700	18.770	12.381	7,376,950
2025-03-13	19.100	19.550	18.900	19.100	12.599	6,820,070
2025-03-12	19.010	19.370	18.580	19.070	12.579	7,060,130
2025-03-11	19.000	19.150	18.760	18.990	12.526	4,548,250
2025-03-10	19.270	19.350	18.860	19.180	12.651	6,031,128
2025-03-07	18.850	20.090	18.780	19.300	12.731	14,435,394
2025-03-06	18.690	19.030	18.640	18.860	12.440	7,127,437
2025-03-05	18.880	18.980	18.350	18.680	12.322	6,758,822
2025-03-04	18.300	18.740	18.200	18.490	12.196	7,848,698
2025-03-03	18.200	18.500	17.990	18.120	11.952	6,972,427
2025-02-28	18.690	18.880	18.100	18.240	12.031	11,301,022
2025-02-27	19.970	20.140	18.800	18.940	12.493	15,357,825
2025-02-26	20.470	21.150	19.880	20.210	13.331	21,839,743
2025-02-25	18.470	20.300	18.100	20.100	13.258	27,499,241
2025-02-24	16.950	19.010	16.940	18.900	12.467	25,331,244
2025-02-21	16.820	17.430	16.660	17.020	11.227	6,367,200
2025-02-20	17.060	17.060	16.800	16.850	11.115	2,654,750
2025-02-19	16.750	17.070	16.630	17.050	11.247	2,814,140
2025-02-18	16.900	16.930	16.560	16.670	10.996	2,637,138
2025-02-17	16.870	16.880	16.710	16.870	11.128	1,838,505
2025-02-14	16.850	16.900	16.750	16.800	11.082	1,947,470
2025-02-13	17.050	17.050	16.810	16.810	11.088	2,206,402
2025-02-12	17.020	17.080	16.950	17.040	11.240	1,669,997
2025-02-11	17.010	17.090	16.870	17.030	11.233	2,410,730
2025-02-10	17.110	17.160	16.940	17.010	11.220	2,769,970
2025-02-07	17.100	17.250	17.000	17.130	11.299	4,135,525
2025-02-06	17.060	17.130	16.890	17.130	11.299	2,421,160
2025-02-05	17.220	17.430	16.970	17.050	11.247	2,926,420
2025-01-27	16.740	17.170	16.740	17.140	11.306	4,699,114
2025-01-24	16.760	16.840	16.560	16.720	11.029	2,348,787
2025-01-23	16.820	16.920	16.710	16.720	11.029	2,674,463
2025-01-22	16.740	16.860	16.690	16.730	11.035	2,005,010
2025-01-21	16.860	16.860	16.580	16.780	11.068	1,649,130

← NewerPage 7 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.