Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	32.000	32.010	30.040	30.440	30.440	6,689,209
2024-01-19	32.030	32.150	31.570	31.830	31.830	4,410,036
2024-01-18	31.910	32.080	30.910	32.010	32.010	6,272,283
2024-01-17	32.750	33.080	31.820	31.880	31.880	3,711,181
2024-01-16	32.700	32.900	32.150	32.640	32.640	4,937,174
2024-01-15	32.060	33.160	31.920	32.580	32.580	5,506,571
2024-01-12	31.950	32.420	31.900	32.130	32.130	4,187,080
2024-01-11	32.560	32.600	31.880	32.000	32.000	5,654,139
2024-01-10	32.680	33.290	32.280	32.560	32.560	4,829,168
2024-01-09	32.220	33.120	31.790	32.760	32.760	7,092,183
2024-01-08	32.600	32.830	32.150	32.220	32.220	5,902,975
2024-01-05	32.960	33.450	32.510	32.770	32.770	8,064,315
2024-01-04	33.100	33.420	32.500	32.840	32.840	6,293,902
2024-01-03	33.120	33.800	32.820	33.270	33.270	9,873,970
2024-01-02	31.550	33.660	31.300	33.300	33.300	12,102,615
2023-12-29	31.030	31.830	30.830	31.430	31.430	5,509,913
2023-12-28	31.520	31.590	30.700	31.030	31.030	7,324,580
2023-12-27	30.700	31.710	30.700	31.600	31.600	5,907,664
2023-12-26	31.410	31.500	30.700	30.880	30.880	4,243,700
2023-12-25	31.150	31.440	30.720	31.380	31.380	5,898,414
2023-12-22	31.870	32.400	31.140	31.260	31.260	5,819,536
2023-12-21	31.600	31.840	31.150	31.710	31.710	6,299,013
2023-12-20	31.700	32.400	31.480	31.760	31.760	5,704,287
2023-12-19	31.540	31.740	31.050	31.590	31.590	4,578,530
2023-12-18	31.160	32.140	31.020	31.600	31.600	6,548,822
2023-12-15	31.650	31.900	31.210	31.310	31.310	5,495,902
2023-12-14	31.930	32.250	31.610	31.710	31.710	5,258,612
2023-12-13	31.760	32.130	31.530	31.820	31.820	5,667,120
2023-12-12	31.580	32.250	31.360	31.700	31.700	9,104,969
2023-12-11	31.000	31.980	30.950	31.460	31.460	9,373,999
2023-12-08	31.030	31.470	30.850	30.950	30.950	7,937,304
2023-12-07	31.200	31.720	31.120	31.350	31.350	6,386,889
2023-12-06	31.450	31.570	30.820	31.310	31.310	11,952,252
2023-12-05	31.810	31.880	31.460	31.540	31.540	9,569,056
2023-12-04	31.800	32.290	31.380	31.660	31.660	8,337,256
2023-12-01	31.890	32.050	31.500	31.660	31.660	8,037,360
2023-11-30	31.680	32.130	31.440	31.930	31.930	10,770,315
2023-11-29	32.170	32.290	31.580	31.690	31.690	10,337,702
2023-11-28	30.720	32.800	30.640	32.130	32.130	20,515,274
2023-11-27	31.800	31.900	30.520	30.860	30.860	16,701,978
2023-11-24	30.550	31.930	30.550	31.790	31.790	18,783,212
2023-11-23	30.290	30.720	30.000	30.550	30.550	11,808,049
2023-11-22	29.660	30.170	29.500	29.960	29.960	10,136,613
2023-11-21	29.680	29.860	29.200	29.570	29.570	7,132,203
2023-11-20	29.000	29.830	29.000	29.750	29.750	11,777,523
2023-11-17	27.850	28.980	27.750	28.810	28.810	11,191,839
2023-11-16	27.740	27.990	27.520	27.890	27.890	6,425,670
2023-11-15	27.510	28.120	27.410	27.810	27.810	6,255,706
2023-11-14	27.220	27.420	27.180	27.330	27.330	2,797,745
2023-11-13	27.480	27.590	27.020	27.230	27.230	4,327,515
2023-11-10	27.170	27.800	27.000	27.430	27.430	4,018,837
2023-11-09	27.650	27.790	27.200	27.360	27.360	4,860,100
2023-11-08	27.240	27.790	26.950	27.710	27.710	7,679,905
2023-11-07	26.990	27.550	26.950	27.190	27.190	6,832,947
2023-11-06	26.800	27.190	26.730	26.930	26.930	5,736,570
2023-11-03	26.650	26.860	26.500	26.710	26.710	4,641,348
2023-11-02	26.890	26.950	26.580	26.620	26.620	5,172,792
2023-11-01	26.980	27.180	26.740	26.870	26.870	5,563,471
2023-10-31	26.860	27.240	26.650	27.090	27.090	6,715,986
2023-10-30	26.430	26.980	26.230	26.910	26.910	9,651,980

← NewerPage 12 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.