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
2025-10-23	39.760	39.840	39.210	39.810	39.518	697,700
2025-10-22	39.450	39.860	39.210	39.520	39.231	566,917
2025-10-21	39.040	39.500	38.900	39.460	39.171	593,187
2025-10-20	38.680	39.640	38.680	39.040	38.754	567,177
2025-10-17	38.870	39.280	38.530	38.530	38.248	505,000
2025-10-16	39.470	39.590	38.810	38.980	38.694	505,400
2025-10-15	38.390	39.500	38.370	39.420	39.131	939,670
2025-10-14	38.560	39.090	38.380	38.390	38.109	578,912
2025-10-13	37.860	38.870	37.010	38.550	38.268	716,753
2025-10-10	38.890	39.450	38.660	39.030	38.744	503,800
2025-10-09	39.600	39.600	38.810	38.890	38.605	800,190
2025-09-30	39.410	39.640	39.250	39.280	38.992	500,590
2025-09-29	39.210	39.760	38.700	39.410	39.121	566,300
2025-09-26	39.230	39.780	38.610	39.200	38.913	583,400
2025-09-25	39.380	39.800	39.010	39.430	39.141	740,300
2025-09-24	38.800	39.490	38.480	39.380	39.092	786,900
2025-09-23	39.850	39.860	37.900	38.910	38.625	1,358,300
2025-09-22	40.280	40.510	39.700	39.970	39.499	856,391
2025-09-19	40.780	41.360	39.900	40.320	39.844	1,137,537
2025-09-18	42.700	42.700	40.410	40.800	40.319	2,375,265
2025-09-17	42.350	43.500	42.250	42.440	41.939	2,141,736
2025-09-16	41.100	42.120	41.100	42.110	41.613	1,390,774
2025-09-15	41.360	41.590	40.950	41.400	40.912	1,036,300
2025-09-12	41.780	42.090	41.140	41.360	40.872	1,746,183
2025-09-11	43.130	43.260	41.160	42.090	41.594	2,917,591
2025-09-10	42.420	44.200	42.310	43.270	42.760	3,880,173
2025-09-09	42.710	43.550	42.000	42.240	41.742	2,995,066
2025-09-08	40.500	44.020	40.500	43.700	43.185	4,928,800
2025-09-05	42.840	44.050	41.370	41.710	41.218	4,109,697
2025-09-04	39.110	40.410	39.110	39.620	39.153	1,071,928
2025-09-03	40.250	40.350	39.180	39.190	38.728	934,492
2025-09-02	40.800	41.380	39.420	40.150	39.676	1,495,747
2025-09-01	40.800	41.400	40.460	41.080	40.595	1,126,800
2025-08-29	41.390	41.680	40.600	40.740	40.259	1,441,535
2025-08-28	42.010	42.900	39.820	41.500	41.010	3,491,800
2025-08-27	44.900	45.000	42.010	42.100	41.603	3,844,442
2025-08-26	42.510	46.000	42.510	44.410	43.886	5,623,427
2025-08-25	43.090	43.100	42.080	42.400	41.900	1,983,899
2025-08-22	43.290	43.400	42.710	42.830	42.325	1,591,100
2025-08-21	43.100	43.780	42.960	43.410	42.898	2,315,371
2025-08-20	42.800	43.400	42.670	43.140	42.631	1,523,900
2025-08-19	43.400	43.450	42.690	43.110	42.602	1,983,433
2025-08-18	43.040	43.730	42.580	43.380	42.868	2,751,023
2025-08-15	41.870	42.910	41.240	42.700	42.196	1,776,359
2025-08-14	42.650	42.650	41.820	41.850	41.356	1,553,700
2025-08-13	42.990	43.140	41.970	42.650	42.147	1,820,943
2025-08-12	42.880	43.150	42.470	42.850	42.345	1,496,100
2025-08-11	42.290	42.960	41.650	42.800	42.295	1,756,915
2025-08-08	42.760	42.790	41.420	41.970	41.475	1,751,076
2025-08-07	41.710	43.380	41.700	42.690	42.186	2,948,800
2025-08-06	41.580	42.550	41.260	41.800	41.307	1,686,600
2025-08-05	41.240	42.290	41.120	41.570	41.080	1,735,359
2025-08-04	40.800	41.400	40.340	41.300	40.813	1,725,017
2025-08-01	42.200	42.350	40.310	41.550	41.060	3,648,586
2025-07-31	44.000	44.190	42.680	43.090	42.582	3,843,568
2025-07-30	42.670	45.350	41.860	44.630	44.104	5,693,035
2025-07-29	43.420	43.450	42.500	42.930	42.424	2,973,835
2025-07-28	41.760	43.990	41.520	43.360	42.849	4,652,383
2025-07-25	41.280	41.800	40.860	41.720	41.228	2,289,300
2025-07-24	40.090	41.830	39.800	41.290	40.803	3,300,362

← NewerPage 5 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.