Jiangsu Junxia Gym Equipment Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 29.150 | 29.700 | 29.010 | 29.630 | 28.859 | 795,000 |
| 2024-10-25 | 28.500 | 29.250 | 28.500 | 29.020 | 28.264 | 822,000 |
| 2024-10-24 | 28.600 | 28.670 | 28.340 | 28.550 | 27.807 | 600,043 |
| 2024-10-23 | 28.780 | 28.930 | 28.380 | 28.640 | 27.894 | 830,934 |
| 2024-10-22 | 28.310 | 28.950 | 28.160 | 28.630 | 27.885 | 1,120,631 |
| 2024-10-21 | 27.980 | 28.670 | 27.910 | 28.400 | 27.661 | 1,130,900 |
| 2024-10-18 | 27.300 | 28.450 | 27.210 | 28.030 | 27.300 | 962,700 |
| 2024-10-17 | 27.500 | 27.920 | 27.300 | 27.300 | 26.589 | 758,100 |
| 2024-10-16 | 27.010 | 27.980 | 26.880 | 27.470 | 26.755 | 689,607 |
| 2024-10-15 | 27.630 | 28.130 | 27.340 | 27.350 | 26.638 | 770,100 |
| 2024-10-14 | 27.170 | 27.880 | 27.010 | 27.830 | 27.105 | 991,500 |
| 2024-10-11 | 28.640 | 28.640 | 26.750 | 27.170 | 26.463 | 1,230,007 |
| 2024-10-10 | 28.600 | 29.600 | 28.480 | 28.700 | 27.953 | 1,370,789 |
| 2024-10-09 | 31.670 | 32.680 | 28.370 | 28.370 | 27.631 | 3,039,500 |
| 2024-10-08 | 35.900 | 35.900 | 30.560 | 34.860 | 33.952 | 5,154,271 |
| 2024-09-30 | 25.920 | 30.400 | 25.920 | 30.220 | 29.433 | 4,371,047 |
| 2024-09-27 | 24.590 | 25.780 | 24.410 | 25.330 | 24.671 | 973,700 |
| 2024-09-26 | 23.890 | 24.390 | 23.740 | 24.340 | 23.706 | 536,200 |
| 2024-09-25 | 23.690 | 24.260 | 23.670 | 23.840 | 23.219 | 731,627 |
| 2024-09-24 | 23.110 | 23.510 | 22.880 | 23.480 | 22.869 | 374,800 |
| 2024-09-23 | 22.720 | 23.070 | 22.720 | 22.980 | 22.382 | 189,800 |
| 2024-09-20 | 23.050 | 23.050 | 22.630 | 22.820 | 22.226 | 260,200 |
| 2024-09-19 | 22.500 | 23.190 | 22.500 | 23.050 | 22.450 | 372,100 |
| 2024-09-18 | 23.110 | 23.110 | 22.150 | 22.410 | 21.827 | 416,700 |
| 2024-09-13 | 23.440 | 23.770 | 22.820 | 23.290 | 22.684 | 490,500 |
| 2024-09-12 | 23.970 | 24.260 | 23.690 | 23.700 | 23.083 | 203,500 |
| 2024-09-11 | 24.140 | 24.180 | 23.840 | 23.940 | 23.317 | 211,200 |
| 2024-09-10 | 23.960 | 24.240 | 23.660 | 24.130 | 23.502 | 350,500 |
| 2024-09-09 | 24.000 | 24.240 | 23.660 | 24.010 | 23.385 | 254,200 |
| 2024-09-06 | 24.530 | 24.720 | 23.950 | 24.000 | 23.375 | 293,500 |
| 2024-09-05 | 24.220 | 24.590 | 24.220 | 24.590 | 23.950 | 242,000 |
| 2024-09-04 | 24.320 | 24.670 | 24.210 | 24.250 | 23.619 | 283,800 |
| 2024-09-03 | 24.550 | 24.850 | 24.260 | 24.580 | 23.940 | 241,500 |
| 2024-09-02 | 25.000 | 25.250 | 24.500 | 24.590 | 23.950 | 413,300 |
| 2024-08-30 | 24.890 | 25.470 | 24.800 | 25.000 | 24.349 | 536,000 |
| 2024-08-29 | 24.130 | 25.060 | 23.950 | 25.020 | 24.369 | 529,700 |
| 2024-08-28 | 23.710 | 24.450 | 23.510 | 24.200 | 23.570 | 435,900 |
| 2024-08-27 | 24.460 | 24.700 | 23.850 | 23.900 | 23.278 | 428,600 |
| 2024-08-26 | 23.950 | 24.880 | 23.920 | 24.640 | 23.999 | 383,000 |
| 2024-08-23 | 24.740 | 24.760 | 23.880 | 24.130 | 23.502 | 520,345 |
| 2024-08-22 | 25.270 | 25.280 | 24.710 | 24.730 | 24.086 | 428,600 |
| 2024-08-21 | 25.810 | 26.000 | 25.120 | 25.180 | 24.524 | 695,600 |
| 2024-08-20 | 25.620 | 25.990 | 25.430 | 25.890 | 25.216 | 613,641 |
| 2024-08-19 | 25.910 | 25.950 | 25.520 | 25.620 | 24.953 | 553,400 |
| 2024-08-16 | 25.560 | 26.190 | 25.560 | 25.980 | 25.304 | 661,796 |
| 2024-08-15 | 25.740 | 25.770 | 25.220 | 25.580 | 24.914 | 387,696 |
| 2024-08-14 | 25.760 | 25.900 | 25.600 | 25.760 | 25.089 | 368,900 |
| 2024-08-13 | 25.310 | 25.750 | 25.210 | 25.740 | 25.070 | 440,096 |
| 2024-08-12 | 25.220 | 25.680 | 24.710 | 25.580 | 24.914 | 656,196 |
| 2024-08-09 | 25.310 | 26.290 | 25.310 | 25.570 | 24.904 | 808,696 |
| 2024-08-08 | 25.380 | 25.450 | 24.830 | 25.230 | 24.573 | 360,400 |
| 2024-08-07 | 25.480 | 25.520 | 25.210 | 25.380 | 24.719 | 421,918 |
| 2024-08-06 | 25.360 | 25.630 | 25.110 | 25.480 | 24.817 | 775,800 |
| 2024-08-05 | 26.650 | 26.990 | 25.010 | 25.110 | 24.456 | 1,189,069 |
| 2024-08-02 | 25.900 | 26.350 | 25.750 | 25.780 | 25.109 | 704,200 |
| 2024-08-01 | 26.250 | 26.270 | 25.900 | 26.090 | 25.411 | 561,000 |
| 2024-07-31 | 25.780 | 26.240 | 25.330 | 26.200 | 25.518 | 832,800 |
| 2024-07-30 | 25.560 | 25.800 | 25.250 | 25.530 | 24.865 | 705,500 |
| 2024-07-29 | 25.850 | 26.020 | 25.400 | 25.550 | 24.885 | 627,100 |
| 2024-07-26 | 26.000 | 26.500 | 25.910 | 25.970 | 25.294 | 925,227 |
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.