Hubei Jumpcan Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	31.620	31.930	30.910	31.030	31.030	12,367,794
2024-07-23	34.100	34.110	31.870	31.930	31.930	14,645,191
2024-07-22	32.710	34.250	32.710	34.110	34.110	13,341,933
2024-07-19	32.780	33.430	32.540	32.790	32.790	8,561,624
2024-07-18	31.660	33.020	31.600	32.990	32.990	9,898,398
2024-07-17	32.290	32.290	31.500	31.830	31.830	7,510,532
2024-07-16	32.180	32.750	31.950	32.210	32.210	7,255,759
2024-07-15	31.700	32.450	31.400	32.330	32.330	8,288,896
2024-07-12	31.900	32.000	31.370	31.810	31.810	7,012,040
2024-07-11	32.200	32.490	31.340	31.760	31.760	11,006,290
2024-07-10	32.360	32.630	31.730	31.960	31.960	7,536,645
2024-07-09	32.380	32.680	32.090	32.540	32.540	8,194,326
2024-07-08	32.760	32.920	32.110	32.380	32.380	9,383,574
2024-07-05	32.250	32.250	32.250	32.250	32.250	0
2024-07-04	32.350	32.520	32.010	32.250	32.250	7,820,750
2024-07-03	32.690	32.930	32.170	32.380	32.380	7,978,000
2024-07-02	33.500	33.760	32.290	32.680	32.680	14,780,648
2024-07-01	31.600	33.750	31.570	33.650	33.650	14,428,314
2024-06-28	31.970	32.120	31.530	31.710	31.710	7,672,933
2024-06-27	32.950	33.040	31.820	32.000	32.000	9,743,574
2024-06-26	32.490	33.100	32.350	33.000	33.000	9,177,877
2024-06-25	32.300	32.800	32.020	32.480	32.480	7,607,400
2024-06-24	32.380	33.050	32.050	32.280	32.280	12,803,533
2024-06-21	33.180	33.190	32.210	32.440	32.440	11,350,409
2024-06-20	33.670	33.700	32.590	33.260	33.260	13,575,122
2024-06-19	35.240	35.320	33.530	33.600	33.600	16,128,937
2024-06-18	34.700	35.470	34.220	35.240	35.240	13,925,091
2024-06-17	35.160	35.490	34.410	34.720	34.720	14,267,431
2024-06-14	36.540	37.010	36.310	36.500	36.500	10,585,626
2024-06-13	37.560	37.990	36.420	36.540	36.540	11,937,061
2024-06-12	38.280	38.370	37.100	37.570	37.570	6,966,856
2024-06-11	38.860	39.500	38.200	38.400	38.400	4,976,842
2024-06-07	39.230	39.670	38.630	38.860	38.860	5,583,235
2024-06-06	38.850	39.710	38.650	39.220	39.220	7,301,700
2024-06-05	39.980	40.050	38.730	38.880	38.880	6,050,872
2024-06-04	38.390	39.980	38.390	39.870	39.870	10,108,850
2024-06-03	38.050	38.750	37.700	38.360	38.360	6,827,662
2024-05-31	38.400	38.540	38.020	38.090	38.090	5,577,752
2024-05-30	37.960	38.780	37.640	38.080	38.080	5,460,529
2024-05-29	38.360	38.590	37.930	38.170	38.170	5,160,564
2024-05-28	39.190	39.390	38.520	38.530	38.530	6,758,700
2024-05-27	37.920	39.300	37.800	39.230	39.230	10,616,089
2024-05-24	37.140	38.260	37.120	37.910	37.910	8,391,757
2024-05-23	37.830	37.880	37.110	37.420	37.420	8,052,631
2024-05-22	38.530	38.690	37.780	37.920	37.920	8,070,200
2024-05-21	39.500	39.500	38.240	38.480	38.480	15,622,616
2024-05-20	39.580	39.800	38.980	39.610	39.610	10,010,953
2024-05-17	39.760	40.020	38.920	39.560	39.560	8,701,053
2024-05-16	40.750	40.780	39.600	39.790	39.790	7,277,168
2024-05-15	41.500	41.600	40.400	40.510	40.510	6,583,500
2024-05-14	41.240	41.820	40.910	41.540	41.540	8,193,086
2024-05-13	41.300	41.760	40.510	41.060	41.060	10,084,126
2024-05-10	42.330	42.330	41.470	41.630	41.630	5,689,453
2024-05-09	41.590	42.270	41.100	42.260	42.260	7,535,986
2024-05-08	42.120	42.310	41.300	41.400	41.400	6,316,683
2024-05-07	41.900	42.580	41.560	42.110	42.110	8,424,956
2024-05-06	41.560	42.250	41.230	41.960	41.960	11,602,200
2024-04-30	40.180	42.000	40.180	41.140	41.140	18,391,253
2024-04-29	40.160	40.400	39.610	40.200	40.200	10,295,593
2024-04-26	40.050	40.700	39.800	40.150	40.150	9,224,098

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.8800 CNY
2022-05-26	0.6800 CNY
2021-05-26	0.4500 CNY
2020-04-24	1.2300 CNY
2019-06-03	1.2300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.