Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	32.010	32.010	31.190	31.550	30.594	7,781,991
2023-04-27	31.690	32.550	31.640	32.190	31.215	8,518,749
2023-04-26	31.780	32.170	31.190	31.700	30.739	9,019,100
2023-04-25	31.650	31.970	31.060	31.810	30.846	9,712,361
2023-04-24	31.930	32.490	31.000	31.630	30.672	11,714,440
2023-04-21	31.810	32.320	31.470	31.730	30.769	8,219,531
2023-04-20	32.370	32.550	31.310	31.880	30.914	11,613,612
2023-04-19	32.320	32.930	32.010	32.400	31.418	8,893,920
2023-04-18	32.200	32.920	31.670	32.160	31.186	12,916,667
2023-04-17	31.010	32.640	30.720	32.430	31.447	19,354,937
2023-04-14	30.590	31.250	30.500	30.840	29.906	12,010,690
2023-04-13	30.390	30.670	29.900	30.590	29.663	11,261,724
2023-04-12	30.380	30.960	30.100	30.360	29.440	9,769,360
2023-04-11	30.540	30.650	29.960	30.310	29.392	9,596,391
2023-04-10	30.670	30.700	29.560	30.590	29.663	15,714,760
2023-04-07	30.520	31.100	30.480	30.670	29.741	9,591,896
2023-04-06	30.430	31.140	30.200	30.620	29.692	11,549,380
2023-04-04	29.530	30.600	29.390	30.420	29.498	15,851,940
2023-04-03	28.410	30.120	28.230	29.620	28.722	20,954,982
2023-03-31	27.770	28.980	27.740	28.480	27.617	12,222,770
2023-03-30	27.650	27.940	27.430	27.750	26.909	8,037,523
2023-03-29	27.450	28.190	27.350	27.730	26.890	8,135,968
2023-03-28	27.390	27.860	26.900	27.450	26.618	8,481,103
2023-03-27	27.300	27.550	27.110	27.320	26.492	7,449,078
2023-03-24	28.430	28.610	27.080	27.370	26.541	12,428,863
2023-03-23	28.500	28.890	28.120	28.400	27.539	8,201,171
2023-03-22	28.810	29.360	28.370	28.580	27.714	7,731,359
2023-03-21	29.000	29.230	28.610	28.740	27.869	8,099,224
2023-03-20	30.380	30.380	28.650	28.900	28.024	17,770,098
2023-03-17	31.370	31.800	30.250	30.400	29.479	15,449,897
2023-03-16	30.810	32.350	30.660	31.570	30.613	17,102,081
2023-03-15	29.080	31.270	29.080	30.740	29.809	16,746,805
2023-03-14	29.680	30.170	29.000	29.080	28.199	8,627,721
2023-03-13	28.880	29.980	28.620	29.780	28.878	9,872,832
2023-03-10	29.120	29.180	28.820	28.890	28.015	4,376,505
2023-03-09	29.000	29.560	28.930	29.300	28.412	5,839,805
2023-03-08	29.230	29.460	28.880	29.150	28.267	4,588,322
2023-03-07	29.590	30.190	29.160	29.220	28.335	7,834,755
2023-03-06	28.950	29.850	28.470	29.660	28.761	11,064,936
2023-03-03	29.020	29.290	28.770	28.840	27.966	5,051,449
2023-03-02	29.750	29.750	29.070	29.150	28.267	6,589,555
2023-03-01	29.600	29.830	28.700	29.780	28.878	11,221,308
2023-02-28	28.630	29.520	28.500	29.250	28.364	10,839,139
2023-02-27	28.900	29.160	28.220	28.350	27.491	10,365,068
2023-02-24	29.720	29.770	28.950	29.130	28.247	6,472,187
2023-02-23	29.450	30.080	29.350	29.750	28.849	8,971,288
2023-02-22	29.120	29.680	28.990	29.450	28.558	6,500,818
2023-02-21	29.150	29.650	28.980	29.180	28.296	7,192,591
2023-02-20	29.160	29.280	27.730	29.080	28.199	13,683,312
2023-02-17	29.830	30.000	28.900	29.000	28.121	13,642,650
2023-02-16	29.250	30.980	29.240	29.980	29.072	15,670,654
2023-02-15	29.080	30.050	28.910	29.290	28.402	11,255,550
2023-02-14	28.920	29.100	28.550	29.070	28.189	5,254,775
2023-02-13	28.650	29.140	28.520	28.670	27.801	5,003,342
2023-02-10	28.800	29.180	28.300	28.620	27.753	4,478,782
2023-02-09	28.600	29.070	28.470	28.900	28.024	3,810,014
2023-02-08	28.480	28.970	28.390	28.660	27.792	4,772,119
2023-02-07	28.850	28.930	28.280	28.520	27.656	5,910,411
2023-02-06	28.920	29.250	28.650	28.850	27.976	4,718,692
2023-02-03	29.350	29.540	28.780	29.090	28.209	6,540,181

← NewerPage 15 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.