Jiangsu Junxia Gym Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26.160 | 26.570 | 25.900 | 26.330 | 25.406 | 704,630 |
| 2024-04-25 | 26.350 | 26.640 | 26.070 | 26.240 | 25.320 | 582,200 |
| 2024-04-24 | 25.980 | 26.460 | 25.940 | 26.390 | 25.464 | 921,130 |
| 2024-04-23 | 25.550 | 26.230 | 25.550 | 25.970 | 25.059 | 810,800 |
| 2024-04-22 | 25.000 | 26.100 | 24.800 | 25.740 | 24.837 | 1,331,512 |
| 2024-04-19 | 26.690 | 27.470 | 26.390 | 27.470 | 26.506 | 894,320 |
| 2024-04-18 | 26.500 | 28.180 | 26.010 | 26.940 | 25.995 | 1,034,926 |
| 2024-04-17 | 25.090 | 26.450 | 25.090 | 26.360 | 25.435 | 769,168 |
| 2024-04-16 | 26.410 | 26.480 | 24.500 | 24.630 | 23.766 | 869,523 |
| 2024-04-15 | 28.500 | 28.750 | 26.320 | 26.570 | 25.638 | 1,013,406 |
| 2024-04-12 | 28.500 | 28.980 | 28.430 | 28.580 | 27.578 | 485,800 |
| 2024-04-11 | 28.130 | 28.870 | 27.930 | 28.500 | 27.500 | 493,700 |
| 2024-04-10 | 29.010 | 29.310 | 28.050 | 28.290 | 27.298 | 535,300 |
| 2024-04-09 | 28.180 | 28.970 | 28.180 | 28.940 | 27.925 | 438,200 |
| 2024-04-08 | 29.250 | 29.460 | 28.150 | 28.180 | 27.192 | 650,434 |
| 2024-04-03 | 30.060 | 30.080 | 29.090 | 29.550 | 28.514 | 540,700 |
| 2024-04-02 | 29.600 | 29.990 | 29.460 | 29.780 | 28.735 | 632,600 |
| 2024-04-01 | 28.820 | 29.660 | 28.820 | 29.660 | 28.620 | 685,600 |
| 2024-03-29 | 28.410 | 28.880 | 28.220 | 28.850 | 27.838 | 277,800 |
| 2024-03-28 | 27.970 | 28.950 | 27.900 | 28.410 | 27.414 | 555,144 |
| 2024-03-27 | 28.660 | 29.330 | 27.980 | 27.980 | 26.999 | 696,100 |
| 2024-03-26 | 28.470 | 28.940 | 28.280 | 28.750 | 27.742 | 536,600 |
| 2024-03-25 | 29.790 | 29.840 | 28.500 | 28.530 | 27.529 | 656,600 |
| 2024-03-22 | 30.400 | 30.400 | 29.490 | 29.600 | 28.562 | 809,019 |
| 2024-03-21 | 30.900 | 31.000 | 30.040 | 30.460 | 29.392 | 777,968 |
| 2024-03-20 | 30.200 | 30.780 | 30.010 | 30.710 | 29.633 | 806,789 |
| 2024-03-19 | 30.460 | 30.640 | 30.160 | 30.200 | 29.141 | 754,168 |
| 2024-03-18 | 29.800 | 30.460 | 29.710 | 30.440 | 29.372 | 890,152 |
| 2024-03-15 | 29.110 | 29.960 | 29.050 | 29.850 | 28.803 | 791,949 |
| 2024-03-14 | 29.440 | 29.680 | 28.750 | 29.260 | 28.234 | 790,622 |
| 2024-03-13 | 29.570 | 29.660 | 29.310 | 29.450 | 28.417 | 837,669 |
| 2024-03-12 | 29.100 | 29.700 | 28.960 | 29.620 | 28.581 | 1,070,644 |
| 2024-03-11 | 28.760 | 29.100 | 28.500 | 29.100 | 28.079 | 684,386 |
| 2024-03-08 | 28.780 | 28.940 | 28.200 | 28.760 | 27.751 | 586,600 |
| 2024-03-07 | 29.200 | 29.720 | 28.650 | 28.840 | 27.828 | 1,168,310 |
| 2024-03-06 | 27.990 | 29.330 | 27.900 | 28.920 | 27.906 | 1,086,900 |
| 2024-03-05 | 28.980 | 28.980 | 28.060 | 28.140 | 27.153 | 757,300 |
| 2024-03-04 | 29.550 | 29.550 | 28.500 | 29.070 | 28.050 | 1,002,379 |
| 2024-03-01 | 29.420 | 29.840 | 28.930 | 29.500 | 28.465 | 1,252,100 |
| 2024-02-29 | 27.710 | 29.600 | 27.490 | 29.480 | 28.446 | 1,380,768 |
| 2024-02-28 | 30.870 | 31.990 | 28.450 | 28.500 | 27.500 | 2,405,867 |
| 2024-02-27 | 29.500 | 30.820 | 29.290 | 30.800 | 29.720 | 1,559,586 |
| 2024-02-26 | 29.490 | 30.450 | 29.280 | 29.790 | 28.745 | 1,633,128 |
| 2024-02-23 | 28.840 | 29.990 | 27.730 | 29.990 | 28.938 | 2,005,628 |
| 2024-02-22 | 28.170 | 31.740 | 28.170 | 28.990 | 27.973 | 1,859,688 |
| 2024-02-21 | 26.640 | 29.000 | 26.510 | 27.350 | 26.391 | 1,594,374 |
| 2024-02-20 | 26.120 | 27.300 | 25.650 | 26.990 | 26.043 | 1,098,307 |
| 2024-02-19 | 25.700 | 26.320 | 25.150 | 26.150 | 25.233 | 1,261,930 |
| 2024-02-08 | 22.500 | 25.280 | 22.300 | 24.870 | 23.998 | 1,326,079 |
| 2024-02-07 | 23.700 | 24.200 | 22.180 | 22.600 | 21.807 | 1,453,590 |
| 2024-02-06 | 22.110 | 24.110 | 21.210 | 23.820 | 22.985 | 1,454,760 |
| 2024-02-05 | 26.160 | 26.170 | 22.270 | 23.110 | 22.299 | 1,723,804 |
| 2024-02-02 | 27.700 | 28.600 | 25.490 | 26.310 | 25.387 | 1,293,747 |
| 2024-02-01 | 27.740 | 28.330 | 26.890 | 27.780 | 26.806 | 968,524 |
| 2024-01-31 | 29.860 | 29.860 | 27.720 | 27.730 | 26.757 | 1,370,197 |
| 2024-01-30 | 31.000 | 31.290 | 29.710 | 29.800 | 28.755 | 949,200 |
| 2024-01-29 | 33.000 | 33.370 | 31.420 | 31.420 | 30.318 | 1,002,100 |
| 2024-01-26 | 33.400 | 33.960 | 32.360 | 32.590 | 31.447 | 1,203,732 |
| 2024-01-25 | 32.850 | 33.650 | 31.680 | 33.450 | 32.277 | 1,774,226 |
| 2024-01-24 | 32.280 | 33.900 | 31.770 | 32.680 | 31.534 | 2,149,398 |
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.