Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	29.360	29.930	29.200	29.380	28.490	6,394,823
2023-02-01	29.230	29.570	28.730	29.390	28.499	10,402,693
2023-01-31	29.100	29.630	29.050	29.230	28.344	7,803,990
2023-01-30	29.670	29.890	29.180	29.220	28.335	10,325,984
2023-01-20	29.220	29.770	29.120	29.300	28.412	9,278,173
2023-01-19	28.270	29.590	28.090	29.160	28.276	8,691,010
2023-01-18	28.360	28.480	28.050	28.370	27.510	4,363,771
2023-01-17	28.720	28.910	28.040	28.360	27.501	6,109,621
2023-01-16	28.480	29.220	28.300	28.720	27.850	11,378,816
2023-01-13	27.920	28.640	27.560	28.430	27.569	8,462,230
2023-01-12	27.790	28.300	27.400	27.890	27.045	8,260,532
2023-01-11	27.760	28.100	27.520	27.830	26.987	7,205,648
2023-01-10	27.840	28.000	27.510	27.780	26.938	7,387,966
2023-01-09	27.700	28.170	27.520	27.840	26.996	6,864,633
2023-01-06	27.890	28.150	27.430	27.690	26.851	7,825,945
2023-01-05	28.090	28.250	27.680	27.900	27.055	9,358,340
2023-01-04	27.960	28.580	27.570	28.090	27.239	10,386,843
2023-01-03	27.520	28.660	27.200	27.960	27.113	15,246,003
2022-12-30	27.200	27.660	26.660	27.220	26.395	9,406,324
2022-12-29	26.490	27.650	26.230	27.180	26.356	15,371,290
2022-12-28	26.160	26.700	26.070	26.570	25.765	11,247,556
2022-12-27	26.410	26.590	25.810	26.180	25.387	10,307,038
2022-12-26	26.680	26.890	26.000	26.460	25.658	8,799,707
2022-12-23	26.950	27.140	26.070	26.650	25.842	7,477,826
2022-12-22	27.310	27.720	26.820	26.910	26.095	9,620,625
2022-12-21	27.980	28.050	27.180	27.480	26.647	8,900,884
2022-12-20	28.130	28.540	27.400	27.840	26.996	9,972,604
2022-12-19	29.530	29.750	27.960	28.220	27.365	18,574,132
2022-12-16	29.210	30.000	29.200	29.690	28.790	12,090,833
2022-12-15	28.670	29.680	28.440	29.190	28.306	15,111,557
2022-12-14	30.810	30.900	28.600	28.760	27.889	29,615,207
2022-12-13	32.610	34.040	30.630	31.280	30.332	23,808,564
2022-12-12	31.210	32.300	30.600	31.640	30.681	20,457,373
2022-12-09	30.520	30.940	30.360	30.650	29.721	8,768,495
2022-12-08	31.300	31.970	30.180	30.980	30.041	19,183,384
2022-12-07	30.700	31.350	30.010	31.250	30.303	15,984,009
2022-12-06	31.150	31.630	30.460	30.700	29.770	15,242,097
2022-12-05	31.910	32.910	30.960	31.220	30.274	21,045,089
2022-12-02	30.800	32.240	30.780	31.680	30.720	17,630,956
2022-12-01	32.810	33.050	29.900	31.080	30.138	35,139,294
2022-11-30	31.950	32.800	31.480	32.720	31.729	14,626,784
2022-11-29	31.310	33.040	31.280	32.060	31.089	13,195,561
2022-11-28	32.110	33.210	31.550	31.970	31.001	12,825,189
2022-11-25	33.140	33.320	31.570	32.130	31.156	13,829,136
2022-11-24	32.090	33.750	31.600	33.480	32.466	15,778,973
2022-11-23	32.390	32.900	31.510	32.050	31.079	13,116,633
2022-11-22	34.000	34.210	32.330	32.730	31.738	15,881,413
2022-11-21	32.010	35.250	31.510	34.050	33.018	26,423,186
2022-11-18	33.420	33.500	32.430	32.560	31.573	19,393,321
2022-11-17	31.790	33.910	31.010	33.400	32.388	32,075,216
2022-11-16	34.300	34.300	31.490	31.610	30.652	27,372,120
2022-11-15	34.040	34.900	32.500	34.520	33.474	34,792,512
2022-11-14	30.000	33.370	30.000	33.370	32.359	29,915,476
2022-11-11	31.440	32.050	30.030	30.340	29.421	20,607,313
2022-11-10	31.380	32.000	30.950	31.150	30.206	11,575,757
2022-11-09	30.710	32.130	30.300	31.380	30.429	16,223,649
2022-11-08	31.150	31.390	29.800	30.730	29.799	13,770,570
2022-11-07	31.850	32.800	30.300	30.990	30.051	24,447,723
2022-11-04	31.550	32.630	31.010	31.510	30.555	12,716,925
2022-11-03	30.910	32.150	30.530	31.670	30.710	15,782,466

← NewerPage 16 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.