Hunan Junxin Environmental Protection Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 16.740 | 16.950 | 16.570 | 16.770 | 11.062 | 2,883,650 |
| 2025-01-17 | 16.420 | 16.670 | 16.410 | 16.570 | 10.930 | 1,942,570 |
| 2025-01-16 | 16.720 | 16.850 | 16.450 | 16.520 | 10.897 | 3,172,540 |
| 2025-01-15 | 16.460 | 16.660 | 16.380 | 16.540 | 10.910 | 3,565,535 |
| 2025-01-14 | 16.200 | 16.480 | 16.130 | 16.470 | 10.864 | 4,820,970 |
| 2025-01-13 | 16.020 | 16.200 | 15.850 | 16.120 | 10.633 | 2,222,150 |
| 2025-01-10 | 16.090 | 16.340 | 15.990 | 16.130 | 10.640 | 3,598,135 |
| 2025-01-09 | 16.060 | 16.130 | 15.960 | 16.040 | 10.580 | 2,084,545 |
| 2025-01-08 | 15.960 | 16.150 | 15.660 | 16.030 | 10.574 | 3,424,680 |
| 2025-01-07 | 15.950 | 15.960 | 15.650 | 15.950 | 10.521 | 2,227,652 |
| 2025-01-06 | 15.850 | 16.140 | 15.420 | 15.890 | 10.481 | 3,079,925 |
| 2025-01-03 | 16.250 | 16.300 | 15.610 | 15.630 | 10.310 | 3,963,722 |
| 2025-01-02 | 16.670 | 16.790 | 16.060 | 16.200 | 10.686 | 4,371,154 |
| 2024-12-31 | 17.060 | 17.080 | 16.650 | 16.680 | 11.002 | 3,276,490 |
| 2024-12-30 | 17.100 | 17.210 | 16.930 | 16.980 | 11.200 | 2,633,470 |
| 2024-12-27 | 17.240 | 17.530 | 17.170 | 17.220 | 11.359 | 4,169,060 |
| 2024-12-26 | 17.130 | 17.240 | 17.050 | 17.220 | 11.359 | 2,323,748 |
| 2024-12-25 | 17.230 | 17.250 | 16.900 | 17.140 | 11.306 | 2,846,153 |
| 2024-12-24 | 16.900 | 17.240 | 16.890 | 17.230 | 11.365 | 2,709,910 |
| 2024-12-23 | 17.280 | 17.350 | 16.860 | 16.900 | 11.148 | 3,671,780 |
| 2024-12-20 | 17.240 | 17.390 | 17.150 | 17.300 | 11.411 | 3,353,420 |
| 2024-12-19 | 17.120 | 17.360 | 16.970 | 17.240 | 11.372 | 3,471,160 |
| 2024-12-18 | 17.210 | 17.700 | 17.020 | 17.300 | 11.411 | 5,598,737 |
| 2024-12-17 | 17.490 | 17.520 | 16.920 | 16.960 | 11.187 | 4,878,056 |
| 2024-12-16 | 17.610 | 17.770 | 17.430 | 17.550 | 11.576 | 2,642,360 |
| 2024-12-13 | 17.940 | 17.940 | 17.440 | 17.540 | 11.570 | 4,968,754 |
| 2024-12-12 | 17.960 | 18.010 | 17.730 | 17.980 | 11.860 | 4,759,727 |
| 2024-12-11 | 18.150 | 18.240 | 17.850 | 17.950 | 11.840 | 6,178,180 |
| 2024-12-10 | 18.690 | 18.750 | 18.110 | 18.150 | 11.972 | 7,321,274 |
| 2024-12-09 | 18.660 | 18.850 | 18.060 | 18.160 | 11.979 | 11,245,064 |
| 2024-12-06 | 17.580 | 18.530 | 17.580 | 18.470 | 12.183 | 14,707,855 |
| 2024-12-05 | 17.460 | 17.750 | 17.410 | 17.570 | 11.590 | 4,715,142 |
| 2024-12-04 | 17.420 | 17.760 | 17.330 | 17.370 | 11.458 | 6,613,630 |
| 2024-12-03 | 17.770 | 17.850 | 17.410 | 17.550 | 11.576 | 8,094,413 |
| 2024-12-02 | 18.010 | 18.210 | 17.590 | 17.840 | 11.768 | 13,153,659 |
| 2024-11-29 | 17.160 | 19.600 | 17.160 | 18.000 | 11.873 | 20,511,632 |
| 2024-11-28 | 16.320 | 17.310 | 16.200 | 17.160 | 11.319 | 9,682,580 |
| 2024-11-27 | 16.270 | 16.360 | 15.780 | 16.360 | 10.791 | 3,332,534 |
| 2024-11-26 | 16.400 | 16.530 | 16.200 | 16.270 | 10.732 | 2,084,740 |
| 2024-11-25 | 16.330 | 16.550 | 16.230 | 16.460 | 10.857 | 2,681,070 |
| 2024-11-22 | 17.040 | 17.110 | 16.330 | 16.350 | 10.785 | 3,708,110 |
| 2024-11-21 | 16.900 | 17.030 | 16.780 | 16.980 | 11.200 | 2,741,484 |
| 2024-11-20 | 16.790 | 16.960 | 16.710 | 16.920 | 11.161 | 2,611,144 |
| 2024-11-19 | 16.460 | 16.810 | 16.440 | 16.810 | 11.088 | 3,184,788 |
| 2024-11-18 | 16.670 | 16.830 | 16.350 | 16.450 | 10.851 | 3,333,744 |
| 2024-11-15 | 16.610 | 17.030 | 16.530 | 16.550 | 10.917 | 3,698,395 |
| 2024-11-14 | 17.230 | 17.320 | 16.680 | 16.730 | 11.035 | 3,951,995 |
| 2024-11-13 | 17.150 | 17.410 | 16.990 | 17.280 | 11.398 | 4,511,729 |
| 2024-11-12 | 17.360 | 17.550 | 17.090 | 17.200 | 11.345 | 6,511,612 |
| 2024-11-11 | 17.170 | 17.380 | 17.080 | 17.380 | 11.464 | 5,810,807 |
| 2024-11-08 | 17.550 | 17.670 | 17.100 | 17.210 | 11.352 | 6,002,242 |
| 2024-11-07 | 16.880 | 17.400 | 16.820 | 17.390 | 11.471 | 7,257,002 |
| 2024-11-06 | 17.020 | 17.230 | 16.860 | 16.970 | 11.194 | 5,032,329 |
| 2024-11-05 | 16.660 | 17.000 | 16.600 | 16.970 | 11.194 | 4,398,751 |
| 2024-11-04 | 16.430 | 16.680 | 16.430 | 16.660 | 10.989 | 3,465,630 |
| 2024-11-01 | 16.880 | 16.880 | 16.260 | 16.520 | 10.897 | 5,739,966 |
| 2024-10-31 | 16.780 | 17.090 | 16.750 | 16.900 | 11.148 | 4,114,460 |
| 2024-10-30 | 17.050 | 17.100 | 16.630 | 16.780 | 11.068 | 6,023,273 |
| 2024-10-29 | 17.970 | 18.020 | 17.100 | 17.120 | 11.293 | 7,528,039 |
| 2024-10-28 | 17.420 | 17.940 | 17.270 | 17.930 | 11.827 | 6,914,664 |
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.