Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	27.250	27.750	27.120	27.720	27.720	4,978,396
2023-07-27	27.810	27.900	27.220	27.250	27.250	5,524,222
2023-07-26	27.860	28.030	27.720	27.810	27.810	4,032,758
2023-07-25	28.000	28.120	27.660	27.940	27.940	4,649,028
2023-07-24	27.550	28.080	27.400	28.000	28.000	5,332,512
2023-07-21	27.450	27.700	27.100	27.500	27.500	4,345,425
2023-07-20	27.450	27.460	27.100	27.370	27.370	3,795,417
2023-07-19	27.050	27.360	27.010	27.310	27.310	2,973,888
2023-07-18	27.310	27.380	27.010	27.160	27.160	3,791,343
2023-07-17	27.440	27.440	27.000	27.410	27.410	4,329,773
2023-07-14	27.170	27.530	27.060	27.470	27.470	4,499,264
2023-07-13	27.030	27.230	26.830	27.040	27.040	4,143,210
2023-07-12	27.480	27.560	26.960	26.980	26.980	4,628,143
2023-07-11	27.620	27.660	27.270	27.470	27.470	2,211,622
2023-07-10	27.620	27.780	27.170	27.550	27.550	4,383,541
2023-07-07	27.220	27.600	27.100	27.500	27.500	2,910,927
2023-07-06	27.890	27.910	27.270	27.300	27.300	4,213,832
2023-07-05	28.290	28.340	27.780	27.820	27.820	3,216,024
2023-07-04	28.310	28.520	27.930	28.280	28.280	4,601,487
2023-07-03	28.660	28.780	27.720	28.170	28.170	7,949,450
2023-06-30	29.000	29.790	28.940	29.040	28.160	8,704,839
2023-06-29	28.480	29.000	28.450	28.940	28.063	5,945,598
2023-06-28	28.350	28.730	27.980	28.570	27.704	5,294,533
2023-06-27	27.750	28.360	27.710	28.240	27.384	5,527,042
2023-06-26	27.990	28.010	27.100	27.690	26.851	8,562,073
2023-06-21	28.630	28.740	28.180	28.270	27.413	6,837,556
2023-06-20	28.800	29.150	28.560	28.680	27.811	7,396,388
2023-06-19	29.200	29.250	28.700	28.810	27.937	5,877,520
2023-06-16	29.040	29.730	29.040	29.200	28.315	4,858,155
2023-06-15	29.090	29.480	28.840	29.260	28.373	4,689,544
2023-06-14	29.050	29.790	28.900	29.260	28.373	6,160,276
2023-06-13	29.420	29.580	28.810	28.960	28.082	7,054,368
2023-06-12	29.390	29.760	29.120	29.600	28.703	5,342,912
2023-06-09	29.150	29.780	29.020	29.550	28.655	3,985,081
2023-06-08	29.570	29.800	29.190	29.290	28.402	3,518,053
2023-06-07	29.550	29.950	29.340	29.500	28.606	5,006,278
2023-06-06	30.210	30.380	29.450	29.620	28.722	4,392,100
2023-06-05	29.950	30.350	29.680	30.300	29.382	7,573,654
2023-06-02	30.270	30.580	29.750	29.780	28.878	7,798,830
2023-06-01	31.500	31.680	30.110	30.180	29.266	9,365,835
2023-05-31	31.590	32.280	31.300	31.710	30.749	6,114,585
2023-05-30	31.670	31.990	31.080	31.580	30.623	5,012,908
2023-05-29	31.550	32.820	31.300	31.660	30.701	9,794,582
2023-05-26	30.260	31.630	30.260	31.400	30.449	7,844,100
2023-05-25	30.810	30.960	30.160	30.460	29.537	4,653,004
2023-05-24	31.490	31.490	30.250	30.810	29.876	6,189,896
2023-05-23	31.180	32.180	31.170	31.530	30.575	7,003,772
2023-05-22	30.820	31.650	30.670	31.300	30.352	6,476,229
2023-05-19	30.630	31.170	30.310	31.070	30.129	4,688,354
2023-05-18	30.880	31.160	30.440	30.710	29.779	3,620,096
2023-05-17	31.100	31.240	30.500	30.890	29.954	3,638,453
2023-05-16	31.350	31.690	30.970	31.210	30.264	9,959,531
2023-05-15	31.490	31.640	30.450	31.260	30.313	7,457,901
2023-05-12	30.380	32.500	30.310	31.440	30.487	11,654,618
2023-05-11	30.520	31.330	30.320	30.460	29.537	5,036,892
2023-05-10	30.550	30.880	30.160	30.470	29.547	4,746,714
2023-05-09	31.360	31.760	30.520	30.610	29.682	9,794,385
2023-05-08	32.320	33.800	31.580	31.680	30.720	10,617,114
2023-05-05	33.110	33.530	31.600	31.770	30.807	9,629,157
2023-05-04	31.550	33.800	31.420	33.110	32.107	14,487,342

← NewerPage 14 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.