Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	40.790	41.480	40.130	40.290	40.290	7,772,045
2024-04-24	41.080	41.110	39.810	40.640	40.640	14,455,819
2024-04-23	41.900	42.520	40.870	40.970	40.970	15,703,655
2024-04-22	44.540	44.620	42.000	42.280	42.280	17,454,309
2024-04-19	43.600	44.200	43.270	43.960	43.960	9,250,229
2024-04-18	44.050	45.180	43.740	43.960	43.960	9,603,627
2024-04-17	43.100	44.150	42.160	43.940	43.940	8,414,597
2024-04-16	42.700	44.500	42.520	43.480	43.480	10,457,504
2024-04-15	41.720	43.360	41.660	42.830	42.830	9,211,981
2024-04-12	42.080	42.310	41.200	41.850	41.850	9,275,013
2024-04-11	40.380	42.200	40.290	41.660	41.660	18,392,178
2024-04-10	39.880	41.460	38.800	40.250	40.250	25,603,938
2024-04-09	38.030	38.040	36.960	37.780	37.780	5,080,100
2024-04-08	38.200	38.560	37.870	38.000	38.000	4,263,727
2024-04-03	37.250	38.650	37.160	38.080	38.080	6,677,098
2024-04-02	37.850	37.980	36.690	37.150	37.150	5,546,309
2024-04-01	37.430	37.910	36.900	37.850	37.850	6,032,200
2024-03-29	36.650	37.430	36.390	37.430	37.430	2,091,315
2024-03-28	36.510	37.300	36.350	36.700	36.700	5,949,262
2024-03-27	36.170	37.300	35.900	36.580	36.580	7,025,488
2024-03-26	35.600	36.230	35.600	36.090	36.090	3,992,601
2024-03-25	35.180	36.800	35.160	35.760	35.760	7,464,102
2024-03-22	35.540	35.740	35.130	35.500	35.500	3,113,700
2024-03-21	36.220	36.400	35.500	35.630	35.630	4,522,398
2024-03-20	36.190	36.430	35.800	36.210	36.210	3,425,400
2024-03-19	36.790	36.820	36.180	36.190	36.190	3,271,344
2024-03-18	36.570	37.000	36.180	36.890	36.890	4,919,200
2024-03-15	36.330	37.080	36.330	36.680	36.680	6,041,344
2024-03-14	36.480	37.000	34.500	36.400	36.400	11,142,054
2024-03-13	36.690	36.750	35.970	36.360	36.360	6,399,266
2024-03-12	38.000	38.280	36.400	36.690	36.690	7,527,844
2024-03-11	37.300	37.600	36.800	37.460	37.460	5,002,985
2024-03-08	37.200	37.700	36.900	37.300	37.300	6,334,458
2024-03-07	38.200	38.400	37.380	37.470	37.470	6,055,303
2024-03-06	38.800	38.980	37.800	38.320	38.320	6,317,061
2024-03-05	38.000	39.320	37.680	38.720	38.720	8,556,725
2024-03-04	36.890	38.260	36.700	38.090	38.090	7,806,097
2024-03-01	36.670	37.310	36.400	37.080	37.080	4,850,588
2024-02-29	35.370	37.010	35.340	37.000	37.000	9,434,781
2024-02-28	35.850	36.560	35.200	35.520	35.520	6,621,730
2024-02-27	35.620	36.050	35.510	36.030	36.030	4,068,280
2024-02-26	36.180	36.180	35.200	35.720	35.720	6,088,146
2024-02-23	35.610	36.560	35.530	36.200	36.200	6,381,883
2024-02-22	35.140	35.950	34.820	35.620	35.620	6,907,016
2024-02-21	35.180	35.680	34.820	35.000	35.000	6,904,275
2024-02-20	34.570	36.100	34.220	35.550	35.550	9,058,583
2024-02-19	34.270	34.880	33.460	34.800	34.800	10,068,631
2024-02-08	34.520	36.480	33.600	34.270	34.270	12,000,198
2024-02-07	33.160	34.860	33.060	34.840	34.840	9,725,235
2024-02-06	31.080	33.490	30.880	33.400	33.400	9,941,780
2024-02-05	29.200	32.100	29.000	31.230	31.230	11,289,311
2024-02-02	30.030	30.290	28.600	29.300	29.300	5,530,060
2024-02-01	29.880	30.550	29.820	29.970	29.970	4,171,792
2024-01-31	30.590	30.590	29.630	30.150	30.150	4,743,199
2024-01-30	31.250	31.520	30.560	30.660	30.660	4,240,938
2024-01-29	31.150	32.040	31.150	31.410	31.410	6,156,758
2024-01-26	31.130	31.800	30.960	31.290	31.290	3,621,336
2024-01-25	31.040	31.650	30.220	31.460	31.460	4,139,850
2024-01-24	30.930	31.280	30.070	30.980	30.980	5,389,830
2024-01-23	30.210	31.090	29.850	30.980	30.980	6,689,344

← NewerPage 11 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.