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
2023-07-31	44.730	45.800	43.300	43.930	42.389	6,968,583
2023-07-28	41.700	43.340	41.230	43.290	41.772	4,061,511
2023-07-27	42.450	42.890	41.260	41.580	40.122	2,815,579
2023-07-26	42.160	43.880	42.000	43.150	41.636	3,421,765
2023-07-25	41.480	43.280	41.280	42.370	40.884	3,818,446
2023-07-24	40.100	41.790	39.730	41.380	39.929	2,333,623
2023-07-21	41.260	42.470	40.500	40.550	39.128	2,982,739
2023-07-20	41.830	43.350	41.470	41.600	40.141	4,174,793
2023-07-19	40.390	41.430	40.360	41.410	39.958	2,008,797
2023-07-18	41.200	41.300	40.340	40.500	39.079	1,673,021
2023-07-17	40.810	41.150	40.300	41.050	39.610	1,418,035
2023-07-14	40.270	41.060	40.270	40.870	39.436	1,519,632
2023-07-13	40.050	40.660	40.010	40.470	39.050	1,457,849
2023-07-12	40.710	40.960	39.950	40.020	38.616	1,348,272
2023-07-11	40.550	41.030	40.300	40.730	39.301	1,138,800
2023-07-10	40.190	41.370	40.190	40.540	39.118	1,709,732
2023-07-07	41.000	41.440	40.160	40.160	38.751	1,987,940
2023-07-06	40.930	42.920	40.930	41.410	39.958	3,165,137
2023-07-05	41.480	42.970	41.240	41.310	39.861	3,399,303
2023-07-04	41.680	41.680	40.900	41.590	40.131	2,115,911
2023-07-03	42.000	42.380	40.880	41.860	40.392	3,048,466
2023-06-30	39.600	42.410	39.440	42.230	40.749	4,863,860
2023-06-29	39.010	39.940	39.010	39.580	38.192	1,573,743
2023-06-28	40.660	41.070	39.500	39.770	38.375	1,758,915
2023-06-27	40.430	41.090	39.660	40.520	39.099	1,901,539
2023-06-26	40.290	41.100	39.410	40.430	39.012	2,385,005
2023-06-21	42.300	42.930	40.300	40.330	38.915	3,283,627
2023-06-20	44.400	44.780	42.500	42.790	41.289	4,410,600
2023-06-19	46.020	46.940	44.790	44.880	43.306	5,651,674
2023-06-16	49.000	49.750	47.480	47.480	45.815	6,685,422
2023-06-15	47.300	51.980	46.500	47.560	45.892	7,856,509
2023-06-14	55.000	56.000	50.260	50.360	48.594	11,363,722

← NewerPage 14 of 14 · 812 trading days

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.