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
2026-07-20	32.580	33.790	30.800	31.370	31.370	791,000
2026-07-17	33.580	34.670	32.800	32.800	32.800	774,451
2026-07-16	33.520	34.070	32.610	33.580	33.580	615,508
2026-07-15	33.090	34.350	32.580	33.690	33.690	858,100
2026-07-14	32.310	33.450	31.230	33.150	33.150	1,021,700
2026-07-13	32.340	32.710	31.330	31.550	31.550	581,651
2026-07-10	31.460	32.990	31.100	32.460	32.460	651,831
2026-07-09	31.700	32.060	30.300	31.500	31.500	413,700
2026-07-08	32.450	32.460	31.630	31.810	31.810	416,114
2026-07-07	33.170	33.500	32.230	32.410	32.410	443,400
2026-07-06	33.860	34.420	33.010	33.350	33.350	544,900
2026-07-03	32.800	34.140	32.580	33.750	33.750	734,749
2026-07-02	32.710	33.550	32.540	32.630	32.630	703,800
2026-07-01	32.180	33.150	32.020	32.900	32.900	766,151
2026-06-30	33.300	33.300	31.860	32.290	32.290	543,269
2026-06-29	32.500	32.810	31.120	32.760	32.520	841,091
2026-06-26	33.200	33.230	32.100	32.510	32.272	504,409
2026-06-25	34.000	34.160	33.210	33.450	33.205	499,262
2026-06-24	35.400	35.630	33.870	34.180	33.930	492,362
2026-06-23	34.700	35.890	34.400	35.450	35.190	559,062
2026-06-22	34.560	35.000	33.360	34.900	34.644	605,029
2026-06-18	34.200	35.210	33.880	34.850	34.595	596,731
2026-06-17	35.400	35.640	34.120	34.660	34.406	649,000
2026-06-16	35.890	35.890	34.560	35.450	35.190	671,899
2026-06-15	36.900	37.240	35.600	35.970	35.707	1,062,100
2026-06-12	36.360	37.230	35.970	36.720	36.451	981,591
2026-06-11	36.850	36.900	35.090	36.140	35.875	894,200
2026-06-10	36.350	37.880	36.040	36.930	36.660	1,139,335
2026-06-09	35.680	36.780	35.120	36.550	36.282	1,005,291
2026-06-08	36.000	36.700	35.010	35.540	35.280	742,001
2026-06-05	35.110	37.500	34.880	36.610	36.342	1,274,101
2026-06-04	35.750	36.120	34.310	35.260	35.002	646,900
2026-06-03	36.590	36.660	35.710	35.970	35.707	691,200
2026-06-02	37.820	37.820	35.790	36.590	36.322	979,600
2026-06-01	36.390	38.030	36.390	37.600	37.325	941,364
2026-05-29	37.500	38.250	36.490	36.890	36.620	1,156,194
2026-05-28	37.990	38.820	36.230	37.500	37.225	1,422,880
2026-05-27	39.230	39.770	37.580	38.060	37.781	1,140,968
2026-05-26	41.400	41.400	38.750	39.230	38.943	1,130,400
2026-05-25	42.000	42.240	40.050	40.470	40.174	937,500
2026-05-22	41.470	42.200	40.750	41.980	41.673	723,700
2026-05-21	42.880	43.920	41.110	41.320	41.017	818,700
2026-05-20	43.350	43.350	42.020	42.870	42.556	496,334
2026-05-19	43.300	44.710	42.640	43.410	43.092	725,597
2026-05-18	43.950	43.950	42.430	43.220	42.903	842,700
2026-05-15	43.800	44.790	43.600	44.170	43.846	736,600
2026-05-14	44.490	44.580	43.730	43.900	43.578	507,700
2026-05-13	44.900	45.070	43.800	44.220	43.896	783,250
2026-05-12	45.540	45.990	44.400	44.710	44.383	695,926
2026-05-11	46.000	46.000	45.200	45.650	45.316	863,730
2026-05-08	45.290	45.930	45.060	45.640	45.306	809,830
2026-05-07	44.620	45.610	44.620	45.200	44.869	1,267,316
2026-05-06	44.510	45.170	43.500	44.620	44.293	1,577,443
2026-04-30	43.950	45.550	42.990	44.480	44.154	1,584,700
2026-04-29	41.970	43.850	41.730	43.590	43.271	1,213,000
2026-04-28	41.680	42.550	41.410	41.950	41.643	961,591
2026-04-27	40.710	41.900	40.310	41.680	41.375	870,197
2026-04-24	40.630	40.880	40.050	40.720	40.422	892,000
2026-04-23	41.250	41.250	40.220	40.490	40.193	1,032,541
2026-04-22	41.810	42.600	39.920	41.490	41.186	2,362,977

← NewerPage 2 of 5 · 243 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.