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
2025-04-24	31.000	31.700	30.660	31.680	30.855	2,879,090
2025-04-23	30.000	31.430	30.000	30.900	30.096	2,656,895
2025-04-22	30.780	31.450	29.960	30.190	29.404	1,995,150
2025-04-21	29.260	30.590	29.010	30.580	29.784	2,191,235
2025-04-18	31.050	31.180	29.070	29.650	28.878	3,171,935
2025-04-17	31.190	32.000	30.630	31.590	30.768	3,182,600
2025-04-16	31.950	32.460	30.620	31.190	30.378	3,676,300
2025-04-15	34.830	34.830	31.910	32.180	31.342	6,696,537
2025-04-14	30.950	35.400	30.510	35.400	34.478	5,489,618
2025-04-11	27.790	30.200	27.500	29.500	28.732	1,975,800
2025-04-10	27.000	28.500	27.000	27.990	27.261	1,211,500
2025-04-09	25.980	26.770	24.130	26.660	25.966	1,264,600
2025-04-08	25.530	27.200	25.320	26.040	25.362	1,187,000
2025-04-07	29.100	29.750	24.940	25.280	24.622	1,655,250
2025-04-03	30.990	31.430	30.620	31.180	30.368	515,200
2025-04-02	30.900	31.500	30.860	31.310	30.495	663,900
2025-04-01	30.560	31.360	30.560	30.850	30.047	785,100
2025-03-31	30.700	30.750	29.890	30.410	29.618	779,310
2025-03-28	31.230	31.460	30.680	30.850	30.047	647,402
2025-03-27	31.540	31.770	30.920	31.330	30.514	759,253
2025-03-26	31.150	31.900	30.920	31.620	30.797	1,199,100
2025-03-25	31.030	31.260	30.360	31.120	30.310	893,200
2025-03-24	31.880	32.170	30.210	30.900	30.096	1,266,400
2025-03-21	32.510	32.680	32.010	32.040	31.206	1,148,800
2025-03-20	32.870	33.110	32.550	32.680	31.829	1,143,500
2025-03-19	33.510	33.800	32.810	32.910	32.053	1,369,300
2025-03-18	33.350	33.600	32.700	33.510	32.638	1,636,524
2025-03-17	34.000	34.190	33.280	33.350	32.482	1,750,500
2025-03-14	33.700	34.100	33.330	33.910	33.027	2,355,300
2025-03-13	32.950	34.690	32.760	34.290	33.397	3,810,600
2025-03-12	33.180	33.570	32.370	33.260	32.394	2,813,914
2025-03-11	32.000	33.170	31.800	33.170	32.306	3,165,529
2025-03-10	33.020	33.770	32.200	32.460	31.615	4,001,691
2025-03-07	38.180	38.180	33.330	33.440	32.569	8,255,514
2025-03-06	31.180	36.610	31.180	36.610	35.657	7,402,563
2025-03-05	30.400	30.680	29.980	30.510	29.716	694,800
2025-03-04	30.000	30.400	29.660	30.370	29.579	542,469
2025-03-03	29.740	30.410	27.510	29.820	29.044	704,800
2025-02-28	30.450	30.800	29.680	29.690	28.917	644,200
2025-02-27	30.750	30.890	30.080	30.580	29.784	484,800
2025-02-26	30.590	30.950	30.580	30.770	29.969	459,200
2025-02-25	30.700	30.940	30.420	30.580	29.784	432,500
2025-02-24	30.700	30.970	30.550	30.880	30.076	498,810
2025-02-21	31.000	31.130	30.310	30.750	29.949	575,000
2025-02-20	30.600	30.930	30.600	30.790	29.988	431,100
2025-02-19	30.030	30.650	29.800	30.540	29.745	574,160
2025-02-18	30.850	30.980	29.820	29.990	29.209	540,100
2025-02-17	30.340	31.200	30.150	30.790	29.988	804,600
2025-02-14	30.330	30.670	30.090	30.350	29.560	615,600
2025-02-13	30.500	30.730	29.930	30.030	29.248	597,300
2025-02-12	30.960	31.160	30.270	30.590	29.794	738,653
2025-02-11	30.760	31.440	30.700	31.000	30.193	942,100
2025-02-10	30.100	31.000	29.700	30.810	30.008	1,048,900
2025-02-07	29.930	30.200	29.480	30.020	29.238	931,800
2025-02-06	29.390	29.780	28.740	29.770	28.995	949,100
2025-02-05	29.310	29.590	29.090	29.300	28.537	756,950
2025-01-27	28.800	29.500	28.800	29.150	28.391	915,700
2025-01-24	27.910	28.610	27.830	28.600	27.855	627,200
2025-01-23	28.290	28.420	27.880	27.880	27.154	544,599
2025-01-22	28.100	28.310	27.730	27.850	27.125	347,400

← NewerPage 7 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.