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
2026-01-16	44.840	45.210	44.610	44.690	44.363	1,090,481
2026-01-15	45.440	45.590	44.570	44.850	44.521	1,496,309
2026-01-14	45.500	46.570	44.860	45.680	45.345	2,347,999
2026-01-13	45.020	48.080	44.550	45.750	45.415	3,148,877
2026-01-12	45.690	45.950	44.320	44.870	44.541	1,791,451
2026-01-09	45.100	45.520	43.900	45.220	44.889	2,194,632
2026-01-08	43.990	45.580	43.100	44.860	44.531	2,859,785
2026-01-07	43.000	46.030	42.670	43.940	43.618	3,794,816
2026-01-06	43.170	43.510	42.500	42.910	42.596	1,204,859
2026-01-05	41.720	43.480	41.350	42.890	42.576	1,300,790
2025-12-31	41.560	42.110	41.180	41.720	41.414	720,800
2025-12-30	42.460	42.460	41.550	41.550	41.246	526,500
2025-12-29	41.840	42.320	41.420	42.200	41.891	726,995
2025-12-26	42.890	42.890	41.620	41.750	41.444	825,595
2025-12-25	42.640	42.900	42.500	42.690	42.377	748,366
2025-12-24	42.540	42.840	42.340	42.640	42.328	643,100
2025-12-23	42.830	43.070	42.010	42.430	42.119	1,125,505
2025-12-22	41.860	43.700	41.750	42.940	42.625	1,550,950
2025-12-19	41.310	42.300	40.900	41.850	41.543	1,005,900
2025-12-18	39.840	41.400	39.770	41.110	40.809	1,118,100
2025-12-17	39.850	40.160	38.850	39.910	39.618	640,900
2025-12-16	40.230	40.800	39.710	39.710	39.419	625,800
2025-12-15	40.740	40.740	39.850	40.520	40.223	790,780
2025-12-12	41.100	41.810	40.140	40.400	40.104	1,065,352
2025-12-11	41.740	41.960	41.200	41.480	41.176	1,174,035
2025-12-10	41.990	42.010	41.350	41.660	41.355	736,300
2025-12-09	41.290	42.320	41.160	41.730	41.424	1,278,935
2025-12-08	40.450	41.990	40.410	41.730	41.424	1,569,297
2025-12-05	39.640	40.610	39.500	40.450	40.154	869,400
2025-12-04	39.960	40.370	39.300	39.690	39.399	586,352
2025-12-03	40.490	40.490	39.910	39.960	39.667	489,800
2025-12-02	40.880	40.880	40.200	40.400	40.104	457,700
2025-12-01	41.080	41.380	40.770	40.990	40.690	598,300
2025-11-28	40.510	41.050	40.030	41.000	40.700	490,400
2025-11-27	40.000	40.680	39.850	40.590	40.293	530,100
2025-11-26	40.780	41.200	39.730	39.990	39.697	707,900
2025-11-25	40.280	41.150	40.130	40.780	40.481	689,000
2025-11-24	39.530	40.360	39.310	40.220	39.925	928,900
2025-11-21	41.130	41.430	38.780	39.160	38.873	1,010,200
2025-11-20	41.440	41.660	40.600	41.130	40.829	655,100
2025-11-19	42.090	42.280	41.200	41.230	40.928	742,300
2025-11-18	42.240	42.240	41.740	42.050	41.742	725,256
2025-11-17	42.020	42.380	41.830	42.250	41.941	700,692
2025-11-14	41.580	42.300	41.500	41.980	41.673	1,024,205
2025-11-13	42.210	42.210	41.230	41.820	41.514	858,834
2025-11-12	41.490	41.790	41.300	41.760	41.454	777,200
2025-11-11	41.670	41.730	41.210	41.430	41.127	654,837
2025-11-10	41.160	41.630	41.150	41.450	41.146	696,600
2025-11-07	41.500	41.660	41.100	41.230	40.928	616,590
2025-11-06	41.370	41.740	41.170	41.560	41.256	643,400
2025-11-05	40.750	41.680	40.560	41.490	41.186	878,900
2025-11-04	41.110	41.380	40.710	41.100	40.799	581,000
2025-11-03	40.930	41.230	40.600	41.230	40.928	680,800
2025-10-31	40.110	40.960	40.110	40.830	40.531	966,000
2025-10-30	40.560	40.750	40.060	40.110	39.816	662,270
2025-10-29	40.900	41.000	40.220	40.670	40.372	797,092
2025-10-28	41.000	41.410	40.600	40.820	40.521	1,162,634
2025-10-27	40.430	41.340	40.110	41.250	40.948	1,891,464
2025-10-24	39.760	40.000	39.600	39.880	39.588	816,751
2025-10-23	39.760	39.840	39.210	39.810	39.518	697,700

← NewerPage 4 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.