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
2025-01-21	28.620	28.810	27.830	28.260	27.524	553,971
2025-01-20	27.980	28.490	27.940	28.450	27.709	599,800
2025-01-17	27.850	27.950	27.510	27.810	27.086	512,900
2025-01-16	27.880	28.340	27.510	27.940	27.213	786,100
2025-01-15	28.240	28.400	27.620	27.930	27.203	946,800
2025-01-14	26.520	27.820	26.520	27.820	27.096	838,500
2025-01-13	26.500	26.680	25.570	26.440	25.752	582,000
2025-01-10	27.200	27.620	26.360	26.400	25.713	691,100
2025-01-09	27.300	27.780	27.290	27.300	26.589	607,900
2025-01-08	27.980	28.050	26.800	27.610	26.891	882,300
2025-01-07	26.900	27.880	26.830	27.770	27.047	707,600
2025-01-06	27.130	27.350	26.010	26.950	26.248	718,537
2025-01-03	28.580	28.880	27.100	27.300	26.589	1,270,510
2025-01-02	28.320	29.500	27.730	28.370	27.631	1,209,600
2024-12-31	28.740	29.420	28.330	28.410	27.670	1,038,900
2024-12-30	28.440	28.860	27.680	28.680	27.933	792,600
2024-12-27	28.490	29.100	28.330	28.730	27.982	840,484
2024-12-26	28.040	28.780	28.040	28.390	27.651	810,700
2024-12-25	28.690	28.700	27.410	28.030	27.300	1,192,200
2024-12-24	28.860	29.400	28.050	28.760	28.011	1,474,089
2024-12-23	31.740	31.900	28.850	28.920	28.167	2,577,377
2024-12-20	31.090	32.790	31.090	31.910	31.079	2,548,700
2024-12-19	31.080	32.980	30.590	31.450	30.631	2,963,558
2024-12-18	30.670	32.250	30.000	30.910	30.105	2,738,933
2024-12-17	34.120	36.100	31.020	31.330	30.514	4,208,419
2024-12-16	33.460	35.580	33.200	33.300	32.433	4,657,094
2024-12-13	32.200	33.300	31.950	32.400	31.556	2,800,684
2024-12-12	31.310	32.200	31.120	32.200	31.362	2,162,734
2024-12-11	31.000	31.560	30.720	31.120	30.310	958,100
2024-12-10	31.860	31.990	30.540	30.720	29.920	1,355,000
2024-12-09	31.200	31.490	30.520	30.850	30.047	849,100
2024-12-06	31.300	31.480	30.430	30.740	29.940	993,500
2024-12-05	30.640	31.130	30.500	30.920	30.115	900,586
2024-12-04	31.530	31.530	30.400	30.610	29.813	1,465,286
2024-12-03	32.140	32.600	31.100	31.490	30.670	1,994,085
2024-12-02	32.050	32.770	31.090	32.300	31.459	3,015,785
2024-11-29	31.160	32.980	30.760	32.430	31.586	4,003,530
2024-11-28	31.360	31.640	30.310	30.460	29.667	2,327,000
2024-11-27	30.800	31.770	29.000	31.690	30.865	2,936,017
2024-11-26	29.960	32.750	29.860	31.770	30.943	3,662,900
2024-11-25	28.800	29.940	28.800	29.910	29.131	1,134,800
2024-11-22	29.660	30.490	28.880	29.020	28.264	1,447,700
2024-11-21	29.390	29.730	28.900	29.650	28.878	684,000
2024-11-20	28.700	29.430	28.410	29.390	28.625	619,082
2024-11-19	28.030	28.710	28.020	28.700	27.953	537,900
2024-11-18	29.010	29.240	27.810	28.050	27.320	881,659
2024-11-15	29.280	29.750	28.740	28.960	28.206	727,500
2024-11-14	30.240	30.280	29.250	29.360	28.596	797,300
2024-11-13	29.800	30.350	29.500	30.270	29.482	927,083
2024-11-12	30.290	30.850	29.760	30.100	29.316	1,477,554
2024-11-11	29.680	30.090	29.380	30.090	29.307	1,160,899
2024-11-08	30.100	30.300	29.600	29.770	28.995	1,199,090
2024-11-07	28.940	29.820	28.700	29.820	29.044	1,325,493
2024-11-06	28.910	29.350	28.620	29.020	28.264	1,062,090
2024-11-05	28.410	28.980	28.320	28.910	28.157	1,056,823
2024-11-04	27.800	28.440	27.660	28.420	27.680	689,900
2024-11-01	28.650	29.240	27.660	27.970	27.242	1,096,220
2024-10-31	28.350	28.800	28.080	28.590	27.846	1,480,604
2024-10-30	28.600	29.060	28.030	28.360	27.622	679,431
2024-10-29	29.900	29.980	28.500	28.540	27.797	932,307

← NewerPage 8 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.