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
2024-01-23	34.610	34.610	28.170	31.800	30.685	2,480,217
2024-01-22	36.250	37.660	34.820	35.210	33.975	2,994,060
2024-01-19	35.200	37.860	34.690	36.750	35.461	3,344,850
2024-01-18	36.450	38.660	34.510	35.350	34.110	3,213,422
2024-01-17	35.570	37.220	35.100	36.320	35.046	2,790,722
2024-01-16	36.260	36.800	34.700	35.400	34.158	1,069,276
2024-01-15	35.710	35.710	35.710	35.710	34.457	0
2024-01-12	36.050	36.420	35.700	35.710	34.457	773,900
2024-01-11	35.710	36.240	35.310	36.200	34.930	940,529
2024-01-10	35.510	36.510	35.130	35.900	34.641	1,074,993
2024-01-09	35.250	36.660	35.070	35.750	34.496	919,000
2024-01-08	36.840	36.840	35.050	35.070	33.840	1,039,120
2024-01-05	36.020	36.980	35.820	36.380	35.104	1,217,800
2024-01-04	35.810	36.190	35.660	36.010	34.747	521,100
2024-01-03	35.990	36.230	35.590	35.920	34.660	576,200
2024-01-02	36.110	36.340	35.920	36.100	34.834	472,395
2023-12-29	35.310	36.400	35.300	36.040	34.776	711,060
2023-12-28	34.700	35.650	34.450	35.410	34.168	748,795
2023-12-27	34.470	34.980	34.180	34.690	33.473	511,998
2023-12-26	34.760	35.240	34.200	34.470	33.261	604,400
2023-12-25	35.950	36.180	34.420	34.800	33.579	1,033,613
2023-12-22	37.200	37.230	35.830	35.980	34.718	891,400
2023-12-21	36.790	37.680	35.460	37.220	35.914	1,033,900
2023-12-20	36.370	37.170	36.300	37.000	35.702	704,400
2023-12-19	36.000	36.740	35.800	36.590	35.307	555,900
2023-12-18	36.550	37.090	36.040	36.260	34.988	603,500
2023-12-15	36.580	36.960	36.400	36.800	35.509	453,500
2023-12-14	37.000	37.260	36.430	36.570	35.287	431,400
2023-12-13	37.470	37.470	36.880	36.980	35.683	402,800
2023-12-12	37.300	37.540	37.000	37.400	36.088	470,400
2023-12-11	36.840	37.220	36.430	37.150	35.847	460,200
2023-12-08	37.950	37.950	36.690	36.850	35.557	1,016,911
2023-12-07	37.540	38.120	37.300	37.600	36.281	691,800
2023-12-06	37.590	38.040	37.460	37.730	36.407	432,600
2023-12-05	38.060	38.280	37.680	37.680	36.358	429,700
2023-12-04	38.690	38.700	37.990	38.060	36.725	647,600
2023-12-01	38.230	38.800	38.000	38.600	37.246	688,700
2023-11-30	38.610	38.650	37.840	38.230	36.889	682,701
2023-11-29	39.250	39.250	38.430	38.610	37.256	596,600
2023-11-28	38.900	39.410	38.800	39.100	37.729	594,647
2023-11-27	38.830	39.140	38.580	39.030	37.661	659,319
2023-11-24	39.480	39.660	38.480	38.830	37.468	1,213,200
2023-11-23	39.810	39.990	39.430	39.660	38.269	1,353,300
2023-11-22	40.500	41.180	39.510	39.910	38.510	1,986,000
2023-11-21	40.490	41.370	40.010	40.490	39.070	2,122,530
2023-11-20	40.890	41.200	39.350	40.570	39.147	3,294,532
2023-11-17	40.560	41.880	40.220	41.160	39.716	2,621,202
2023-11-16	41.490	41.600	39.610	40.150	38.742	2,487,400
2023-11-15	40.190	41.630	40.060	40.870	39.436	2,838,500
2023-11-14	39.440	40.550	39.320	40.300	38.886	1,630,500
2023-11-13	39.130	39.640	38.700	39.600	38.211	1,448,212
2023-11-10	38.460	38.950	38.260	38.620	37.265	646,800
2023-11-09	38.720	39.050	38.380	38.580	37.227	621,200
2023-11-08	39.100	39.260	38.650	38.960	37.593	833,500
2023-11-07	38.750	39.180	38.530	38.960	37.593	895,300
2023-11-06	38.320	39.220	38.220	38.840	37.478	1,357,312
2023-11-03	38.530	38.920	38.210	38.270	36.928	1,211,800
2023-11-02	37.990	39.450	37.810	38.500	37.150	1,674,800
2023-11-01	38.000	38.280	37.510	38.280	36.937	937,800
2023-10-31	37.470	38.150	37.150	38.020	36.686	1,155,320

← NewerPage 12 of 14 · 811 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.