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
2025-07-23	40.230	40.370	39.790	39.890	39.419	1,099,500
2025-07-22	40.850	40.850	39.910	40.230	39.755	1,555,100
2025-07-21	40.760	41.130	40.500	40.830	40.348	1,528,562
2025-07-18	41.100	41.150	40.370	40.660	40.180	1,180,700
2025-07-17	40.480	41.160	40.380	40.750	40.269	1,661,300
2025-07-16	40.150	40.920	39.850	40.670	40.190	2,058,300
2025-07-15	41.280	41.280	39.460	40.020	39.548	2,452,800
2025-07-14	41.380	41.410	40.460	41.280	40.793	1,921,100
2025-07-11	41.830	42.150	40.550	41.150	40.665	2,726,170
2025-07-10	42.800	42.900	41.830	42.170	41.673	3,600,070
2025-07-09	40.730	42.850	40.440	42.850	42.345	5,608,780
2025-07-08	41.370	41.660	40.380	40.770	40.289	4,126,742
2025-07-07	39.260	41.930	39.210	41.770	41.277	5,915,806
2025-07-04	39.600	40.180	39.110	39.260	38.797	2,137,159
2025-07-03	40.270	40.400	39.730	40.000	39.528	1,610,570
2025-07-02	40.300	40.850	39.710	39.930	39.459	2,676,623
2025-07-01	40.930	40.930	39.400	40.380	39.904	3,125,100
2025-06-30	40.000	40.490	39.800	40.490	40.012	1,995,608
2025-06-27	39.700	40.020	39.600	39.900	39.429	1,600,400
2025-06-26	39.880	40.370	39.630	39.750	39.281	2,135,400
2025-06-25	40.730	40.980	39.620	40.260	39.785	2,691,500
2025-06-24	40.600	41.210	40.420	40.730	40.250	2,643,819
2025-06-23	39.740	41.000	39.740	40.430	39.953	2,183,919
2025-06-20	41.540	41.730	40.000	40.400	39.923	2,703,640
2025-06-19	43.020	43.200	41.120	41.260	40.773	3,281,884
2025-06-18	43.010	43.430	42.300	42.650	42.147	3,002,165
2025-06-17	44.910	45.100	43.000	43.420	42.908	4,573,292
2025-06-16	44.500	45.220	43.000	44.420	43.896	5,090,857
2025-06-13	48.280	49.200	45.020	45.400	44.864	6,790,254
2025-06-12	49.490	51.420	48.320	50.520	49.924	8,273,003
2025-06-11	55.900	56.990	50.100	50.650	50.053	10,808,712
2025-06-10	54.550	58.320	54.550	55.000	54.351	13,318,105
2025-06-09	39.300	48.600	39.070	48.600	48.027	10,137,655
2025-06-06	41.300	44.000	38.400	40.500	40.022	8,831,092
2025-06-05	38.550	45.660	38.000	44.050	43.530	10,369,824
2025-06-04	37.030	43.000	37.030	39.680	39.212	9,622,403
2025-06-03	34.310	39.500	34.090	37.700	37.255	7,339,775
2025-05-30	33.930	34.420	33.080	33.370	32.976	1,781,905
2025-05-29	34.200	34.480	33.810	33.890	33.490	2,025,030
2025-05-28	34.200	34.600	33.600	34.390	33.984	2,144,555
2025-05-27	34.330	35.200	34.020	34.700	33.797	2,166,281
2025-05-26	34.620	34.940	33.640	34.330	33.436	2,781,981
2025-05-23	35.300	35.590	34.360	34.570	33.670	4,393,386
2025-05-22	34.160	37.580	34.160	37.100	36.134	5,502,486
2025-05-21	37.420	39.560	35.400	35.520	34.595	6,662,530
2025-05-20	34.740	36.120	34.160	35.900	34.965	3,401,212
2025-05-19	34.600	34.900	33.880	34.760	33.855	1,782,825
2025-05-16	34.300	34.840	33.870	34.550	33.651	1,933,095
2025-05-15	33.820	35.270	33.480	34.380	33.485	2,891,130
2025-05-14	34.050	34.810	33.410	34.000	33.115	2,500,265
2025-05-13	34.000	36.020	33.850	33.930	33.047	3,524,930
2025-05-12	33.670	34.200	33.210	33.700	32.823	1,861,100
2025-05-09	33.850	34.880	33.580	33.680	32.803	2,432,862
2025-05-08	32.990	34.000	32.980	33.850	32.969	2,015,600
2025-05-07	33.000	34.660	32.810	33.360	32.492	2,896,200
2025-05-06	32.110	32.670	31.970	32.440	31.595	1,873,930
2025-04-30	32.300	32.330	31.570	31.810	30.982	2,064,605
2025-04-29	33.090	33.090	31.530	31.890	31.060	2,490,320
2025-04-28	30.860	31.600	30.500	31.450	30.631	1,563,287
2025-04-25	31.690	31.900	30.600	31.250	30.436	2,185,502

← NewerPage 6 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.