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
2023-10-30	37.610	37.880	36.800	37.640	36.320	1,399,300
2023-10-27	37.500	38.360	37.160	38.330	36.986	951,330
2023-10-26	36.920	37.500	36.700	37.500	36.185	513,000
2023-10-25	37.180	37.650	36.960	37.310	36.001	627,845
2023-10-24	36.360	37.350	35.840	37.180	35.876	1,067,538
2023-10-23	36.180	36.500	35.390	35.830	34.573	657,800
2023-10-20	36.800	37.740	36.500	36.550	35.268	524,126
2023-10-19	36.720	37.900	36.490	37.010	35.712	795,226
2023-10-18	38.030	38.030	36.690	36.700	35.413	832,900
2023-10-17	37.910	38.250	37.600	38.020	36.686	385,300
2023-10-16	38.280	38.490	37.730	37.900	36.571	613,900
2023-10-13	39.060	39.290	38.000	38.280	36.937	943,074
2023-10-12	39.500	39.800	39.160	39.320	37.941	553,600
2023-10-11	39.500	39.850	39.090	39.560	38.172	588,190
2023-10-10	39.590	39.790	39.310	39.420	38.037	564,726
2023-10-09	40.150	40.170	39.150	39.500	38.114	1,023,140
2023-09-28	40.180	40.360	39.510	40.130	38.722	940,176
2023-09-27	39.770	40.500	39.410	39.870	38.472	807,618
2023-09-26	39.750	40.130	39.370	39.900	38.500	576,364
2023-09-25	40.770	40.930	39.610	39.780	38.385	871,457
2023-09-22	39.990	40.880	39.800	40.750	39.321	738,100
2023-09-21	40.170	40.500	39.890	39.930	38.529	555,818
2023-09-20	40.170	40.600	40.130	40.290	38.877	437,757
2023-09-19	41.200	41.440	40.260	40.330	38.915	706,223
2023-09-18	40.160	41.450	39.760	41.010	39.572	984,811
2023-09-15	40.390	40.710	40.090	40.220	38.809	749,675
2023-09-14	41.500	41.500	40.050	40.360	38.944	886,200
2023-09-13	41.860	41.870	40.850	41.300	39.851	1,168,200
2023-09-12	42.580	42.780	41.840	41.950	40.479	1,098,501
2023-09-11	42.340	42.670	42.130	42.400	40.913	1,174,881
2023-09-08	42.310	42.800	41.880	42.330	40.845	1,239,137
2023-09-07	43.330	44.040	42.220	42.340	40.855	1,890,286
2023-09-06	43.490	43.880	43.250	43.410	41.887	1,491,689
2023-09-05	44.310	44.310	43.300	43.610	42.080	2,261,805
2023-09-04	44.630	45.600	43.900	44.300	42.746	4,058,260
2023-09-01	42.800	49.050	42.560	45.720	44.116	6,822,620
2023-08-31	42.800	43.180	42.300	42.560	41.067	1,940,954
2023-08-30	42.180	43.500	42.160	43.180	41.665	2,815,799
2023-08-29	40.200	42.900	40.200	42.760	41.260	4,302,122
2023-08-28	44.000	44.000	40.020	40.900	39.465	4,661,115
2023-08-25	40.500	41.960	38.860	38.910	37.545	3,062,095
2023-08-24	39.580	40.150	37.500	38.830	37.468	2,541,272
2023-08-23	40.880	41.000	39.400	39.430	38.047	2,924,880
2023-08-22	43.940	44.400	40.200	41.290	39.842	5,196,758
2023-08-21	45.020	45.460	43.890	44.280	42.727	3,747,283
2023-08-18	44.120	46.000	43.200	44.920	43.344	5,312,250
2023-08-17	45.210	45.500	42.470	44.340	42.785	5,294,924
2023-08-16	45.990	47.330	45.400	46.230	44.608	6,145,866
2023-08-15	44.240	51.950	44.110	46.620	44.985	8,755,244
2023-08-14	43.230	45.150	43.050	44.730	43.161	3,920,478
2023-08-11	44.510	44.510	43.000	43.990	42.447	5,210,858
2023-08-10	43.110	46.200	43.110	45.620	44.020	7,827,998
2023-08-09	42.730	43.370	42.420	42.900	41.395	2,657,998
2023-08-08	44.470	44.500	42.240	43.120	41.608	4,503,990
2023-08-07	43.400	43.930	42.800	43.530	42.003	4,038,987
2023-08-04	43.000	45.680	41.950	44.550	42.987	7,273,285
2023-08-03	41.210	43.050	40.560	42.300	40.816	3,331,942
2023-08-02	41.940	42.750	40.880	41.200	39.755	3,271,003
2023-08-01	42.520	43.660	41.820	42.800	41.299	4,056,714
2023-07-31	44.730	45.800	43.300	43.930	42.389	6,968,583

← NewerPage 13 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.