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
2026-04-21	43.210	43.970	43.130	43.580	43.261	1,109,830
2026-04-20	43.090	43.240	42.750	43.210	42.893	719,091
2026-04-17	43.110	43.360	42.730	42.950	42.635	686,400
2026-04-16	42.790	43.430	42.370	43.300	42.983	1,052,200
2026-04-15	42.290	42.980	42.080	42.440	42.129	1,002,200
2026-04-14	42.400	42.520	41.780	42.220	41.911	811,509
2026-04-13	42.040	42.280	41.750	42.120	41.811	1,053,391
2026-04-10	42.040	42.430	41.700	42.040	41.732	1,266,900
2026-04-09	41.910	42.800	41.750	42.030	41.722	1,544,466
2026-04-08	42.120	42.670	41.710	42.330	42.020	2,480,700
2026-04-07	39.980	42.960	39.780	42.490	42.179	2,050,282
2026-04-03	41.380	41.500	39.620	39.680	39.389	716,940
2026-04-02	41.730	42.500	41.010	41.250	40.948	1,048,053
2026-04-01	43.050	43.100	41.380	41.730	41.424	919,500
2026-03-31	41.700	42.880	41.670	41.700	41.395	841,700
2026-03-30	40.950	41.780	40.900	41.730	41.424	743,550
2026-03-27	40.400	41.290	40.030	41.110	40.809	719,377
2026-03-26	41.500	42.300	40.190	40.470	40.174	1,047,400
2026-03-25	40.400	41.820	40.400	41.680	41.375	1,013,373
2026-03-24	38.960	40.550	38.300	40.400	40.104	1,706,900
2026-03-23	40.090	40.210	37.610	38.060	37.781	1,875,990
2026-03-20	42.010	42.970	41.120	41.160	40.859	738,400
2026-03-19	43.020	43.260	41.710	42.010	41.702	740,700
2026-03-18	42.640	43.660	42.410	43.490	43.171	722,000
2026-03-17	43.780	44.140	42.430	42.440	42.129	723,200
2026-03-16	42.920	44.950	42.390	43.770	43.449	1,043,900
2026-03-13	43.270	43.950	42.920	42.920	42.606	694,273
2026-03-12	44.100	44.300	42.880	43.070	42.755	665,950
2026-03-11	45.240	45.280	44.000	44.110	43.787	597,900
2026-03-10	43.210	44.800	43.210	44.760	44.432	849,500
2026-03-09	43.560	43.780	42.010	43.030	42.715	994,500
2026-03-06	42.820	44.080	42.360	43.780	43.459	700,824
2026-03-05	42.970	43.390	42.360	42.680	42.367	620,834
2026-03-04	42.880	42.990	42.000	42.330	42.020	990,800
2026-03-03	44.440	44.810	42.880	42.880	42.566	1,017,236
2026-03-02	45.000	46.750	44.010	44.440	44.114	1,740,175
2026-02-27	46.150	46.170	44.730	45.060	44.730	828,000
2026-02-26	46.260	46.520	45.850	46.040	45.703	767,230
2026-02-25	46.790	46.790	46.090	46.090	45.752	691,900
2026-02-24	45.700	46.530	45.600	46.530	46.189	913,330
2026-02-13	45.950	46.240	45.480	45.520	45.187	667,300
2026-02-12	46.190	46.190	45.330	45.530	45.196	734,000
2026-02-11	46.290	46.480	45.930	45.950	45.613	763,500
2026-02-10	46.450	46.870	46.160	46.290	45.951	623,100
2026-02-09	46.400	46.450	45.500	46.450	46.110	769,600
2026-02-06	45.830	46.660	45.070	46.000	45.663	849,500
2026-02-05	45.500	46.460	45.260	45.810	45.474	992,700
2026-02-04	45.580	46.300	45.220	45.640	45.306	762,600
2026-02-03	44.750	45.620	44.750	45.620	45.286	811,200
2026-02-02	45.270	45.840	44.620	44.650	44.323	1,031,800
2026-01-30	44.490	45.450	43.850	45.390	45.058	992,250
2026-01-29	45.030	45.880	44.180	44.490	44.164	1,269,980
2026-01-28	44.470	45.800	43.800	44.430	44.105	1,345,099
2026-01-27	44.700	45.180	43.360	44.680	44.353	1,044,492
2026-01-26	45.410	45.500	44.200	44.820	44.492	1,563,100
2026-01-23	46.400	46.400	45.320	45.810	45.474	1,036,000
2026-01-22	46.200	47.230	45.960	46.300	45.961	1,182,300
2026-01-21	44.940	46.980	44.500	46.450	46.110	1,677,600
2026-01-20	45.240	45.670	44.650	45.030	44.700	968,200
2026-01-19	44.500	45.420	44.260	45.240	44.909	1,035,400

← NewerPage 3 of 14 · 810 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.