Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	31.820	33.730	30.510	30.910	29.973	27,677,125
2022-11-01	32.310	32.830	31.300	32.180	31.205	18,271,187
2022-10-31	30.490	33.000	29.760	32.530	31.544	24,044,396
2022-10-28	30.750	31.860	30.460	30.510	29.586	16,951,300
2022-10-27	29.850	31.830	29.240	31.380	30.429	23,174,364
2022-10-26	27.770	30.300	27.720	29.810	28.907	23,080,069
2022-10-25	28.780	29.410	28.140	28.260	27.404	22,937,831
2022-10-24	29.610	30.750	29.020	29.300	28.412	30,042,932
2022-10-21	28.250	29.080	28.090	28.780	27.908	12,474,778
2022-10-20	28.640	29.230	28.400	28.400	27.539	11,990,502
2022-10-19	28.830	29.570	28.300	28.790	27.918	19,227,256
2022-10-18	27.860	29.370	27.550	29.060	28.179	19,923,903
2022-10-17	27.640	28.550	27.260	27.850	27.006	21,396,585
2022-10-14	25.650	27.200	25.590	27.000	26.182	17,715,157
2022-10-13	24.090	25.990	24.080	25.580	24.805	14,243,398
2022-10-12	23.780	24.730	23.760	24.370	23.632	15,692,043
2022-10-11	24.100	24.180	23.470	23.880	23.156	9,204,041
2022-10-10	23.200	24.490	23.190	24.250	23.515	17,215,142
2022-09-30	22.760	23.110	22.540	22.910	22.216	5,380,799
2022-09-29	22.650	23.380	22.510	22.700	22.012	7,643,954
2022-09-28	22.630	22.910	22.350	22.460	21.779	5,249,779
2022-09-27	21.520	22.660	21.450	22.660	21.973	5,903,065
2022-09-26	22.000	22.000	21.420	21.510	20.858	4,074,252
2022-09-23	22.400	22.440	21.700	22.070	21.401	4,509,288
2022-09-22	22.390	22.640	22.100	22.380	21.702	3,943,200
2022-09-21	22.280	22.870	22.160	22.260	21.586	6,189,539
2022-09-20	21.830	22.450	21.630	22.360	21.682	6,119,789
2022-09-19	21.290	21.920	21.290	21.780	21.120	6,382,472
2022-09-16	22.240	22.240	21.230	21.230	20.587	8,116,118
2022-09-15	22.800	23.070	21.950	22.240	21.566	6,761,052
2022-09-14	23.000	23.000	22.470	22.850	22.158	6,393,957
2022-09-13	23.050	23.380	22.900	23.200	22.497	5,811,897
2022-09-09	22.800	23.100	22.800	23.070	22.371	4,522,309
2022-09-08	23.040	23.100	22.750	22.800	22.109	4,963,833
2022-09-07	23.220	23.260	22.890	22.960	22.264	5,306,530
2022-09-06	22.990	23.390	22.760	23.280	22.575	5,392,827
2022-09-05	23.020	23.160	22.630	22.850	22.158	6,187,600
2022-09-02	22.950	23.480	22.950	23.020	22.322	6,502,551
2022-09-01	23.010	23.270	22.910	22.950	22.255	5,636,012
2022-08-31	23.200	23.500	22.880	23.060	22.361	6,051,053
2022-08-30	23.110	23.380	22.900	23.230	22.526	5,309,457
2022-08-29	22.900	23.250	22.830	23.110	22.410	5,561,665
2022-08-26	23.280	23.780	23.150	23.250	22.546	5,976,656
2022-08-25	23.350	23.470	22.760	23.080	22.381	5,860,525
2022-08-24	23.670	23.840	23.200	23.200	22.497	7,599,792
2022-08-23	24.360	24.360	23.650	23.680	22.962	9,817,079
2022-08-22	24.620	24.630	23.410	24.390	23.651	11,905,764
2022-08-19	24.800	24.980	24.460	24.540	23.796	5,089,603
2022-08-18	25.010	25.190	24.700	24.860	24.107	5,014,986
2022-08-17	24.890	25.240	24.720	25.110	24.349	5,221,844
2022-08-16	24.910	25.080	24.700	24.890	24.136	4,253,515
2022-08-15	25.100	25.180	24.640	24.860	24.107	5,642,011
2022-08-12	25.110	25.350	24.910	25.180	24.417	5,839,560
2022-08-11	24.280	25.200	24.260	25.180	24.417	9,445,557
2022-08-10	24.600	24.730	24.110	24.230	23.496	7,819,110
2022-08-09	24.980	25.050	24.600	24.710	23.961	6,053,020
2022-08-08	25.550	25.650	24.850	24.980	24.223	10,687,514
2022-08-05	24.410	25.550	24.380	25.510	24.737	11,223,531
2022-08-04	24.850	25.050	24.170	24.540	23.796	7,037,743
2022-08-03	24.750	25.250	24.470	24.740	23.990	10,636,450

← NewerPage 17 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.