Jiangsu Junxia Gym Equipment Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.910	37.650	36.200	37.240	37.240	611,100
2026-10-19	37.760	38.850	35.790	36.910	36.910	657,500
2026-10-16	39.100	39.100	37.550	37.850	37.850	663,400
2026-10-15	37.740	39.360	37.700	38.330	38.330	962,700
2026-10-14	40.320	40.590	38.750	38.790	38.790	880,400
2026-10-13	40.880	40.880	38.010	40.140	40.140	1,265,770
2026-10-12	40.450	41.140	39.280	39.900	39.900	440,500
2026-10-09	40.450	40.680	38.910	40.450	40.450	712,800
2026-10-08	41.190	41.530	40.200	40.450	40.450	739,700
2026-09-30	41.500	41.970	40.460	41.240	41.240	511,100
2026-09-29	41.380	42.260	40.620	41.500	41.500	728,300
2026-09-28	41.000	41.880	40.690	41.390	41.390	761,100
2026-09-24	40.080	41.470	40.080	41.000	41.000	763,800
2026-09-23	40.940	41.360	39.740	40.500	40.500	1,087,700
2026-09-22	41.310	41.360	40.000	40.940	40.940	754,700
2026-09-21	40.960	41.500	40.720	41.040	41.040	614,823
2026-09-18	42.060	42.460	40.510	40.870	40.870	676,200
2026-09-17	41.260	42.740	40.000	42.060	42.060	684,700
2026-09-16	40.100	41.450	39.480	41.280	41.280	580,600
2026-09-15	41.880	42.130	39.910	39.970	39.970	743,119
2026-09-14	40.520	42.000	39.720	41.530	41.530	854,000
2026-09-11	42.390	42.390	40.260	40.630	40.630	753,200
2026-09-10	44.130	44.390	42.420	42.500	42.500	536,500
2026-09-09	45.200	45.500	44.070	44.070	44.070	765,331
2026-09-08	42.750	45.220	42.640	45.000	45.000	1,301,771
2026-09-07	42.540	43.640	42.030	42.890	42.890	834,547
2026-09-04	42.990	44.430	42.200	42.540	42.540	1,041,600
2026-09-03	44.260	44.710	43.000	43.010	43.010	853,400
2026-09-02	42.800	44.600	42.800	44.260	44.260	1,296,700
2026-09-01	42.790	44.000	42.310	42.800	42.800	1,006,800
2026-08-31	40.670	42.500	40.510	42.480	42.480	1,081,031
2026-08-28	42.460	42.800	41.300	41.470	41.470	994,215
2026-08-27	41.950	42.780	41.500	42.230	42.230	1,125,819
2026-08-26	41.490	42.300	41.000	41.990	41.990	996,717
2026-08-25	40.880	41.760	40.090	41.490	41.490	908,350
2026-08-24	40.660	41.150	39.260	41.140	41.140	798,422
2026-08-21	39.800	40.790	38.770	40.620	40.620	888,600
2026-08-20	39.780	41.190	39.240	40.030	40.030	984,603
2026-08-19	39.900	40.990	38.890	39.990	39.990	1,189,729
2026-08-18	41.700	41.930	40.000	40.400	40.400	1,881,428
2026-08-17	39.770	42.500	39.000	41.990	41.990	2,959,263
2026-08-14	37.270	41.500	36.800	39.770	39.770	3,355,222
2026-08-13	36.480	42.000	36.210	37.370	37.370	2,422,705
2026-08-12	35.610	35.900	35.100	35.870	35.870	519,339
2026-08-11	35.300	35.970	34.730	35.400	35.400	582,700
2026-08-10	34.310	35.300	34.120	35.300	35.300	726,450
2026-08-07	34.140	34.400	33.260	34.370	34.370	657,950
2026-08-06	33.800	34.500	33.370	34.140	34.140	671,800
2026-08-05	34.400	34.500	33.560	33.880	33.880	906,400
2026-08-04	34.160	34.990	33.820	34.490	34.490	701,200
2026-08-03	33.280	34.140	32.650	34.140	34.140	462,100
2026-07-31	32.770	33.200	32.470	33.080	33.080	397,635
2026-07-30	32.440	33.360	31.880	32.260	32.260	552,700
2026-07-29	32.140	33.090	32.050	32.440	32.440	620,200
2026-07-28	31.690	32.690	31.510	32.120	32.120	562,000
2026-07-27	31.430	32.240	30.650	31.750	31.750	581,400
2026-07-24	32.250	32.600	30.620	31.450	31.450	1,051,208
2026-07-23	31.110	33.100	30.900	32.600	32.600	1,030,900
2026-07-22	31.150	31.970	30.200	31.110	31.110	695,900
2026-07-21	31.320	31.560	29.800	31.130	31.130	805,494

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2400 CNY
2025-09-23	0.1800 CNY
2025-05-28	0.5000 CNY
2024-05-31	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.