Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	25.290	25.800	24.440	24.750	24.000	17,790,262
2022-08-01	24.040	24.630	23.940	24.550	23.806	5,985,023
2022-07-29	24.780	24.880	24.190	24.220	23.486	6,289,996
2022-07-28	24.910	25.080	24.690	24.780	24.029	4,480,115
2022-07-27	25.080	25.280	24.760	24.880	24.126	5,674,417
2022-07-26	24.990	25.310	24.750	25.120	24.359	5,069,652
2022-07-25	24.900	25.450	24.450	24.990	24.233	9,047,799
2022-07-22	25.580	25.680	24.550	24.840	24.087	8,235,535
2022-07-21	26.000	26.030	25.230	25.280	24.514	8,517,422
2022-07-20	25.100	26.190	24.910	26.040	25.251	13,788,303
2022-07-19	24.100	25.450	24.000	25.100	24.339	16,350,956
2022-07-18	23.700	24.270	23.580	24.100	23.370	12,549,472
2022-07-15	24.500	24.740	23.910	23.960	23.234	8,615,253
2022-07-14	24.880	25.030	24.420	24.600	23.855	8,157,461
2022-07-13	24.800	25.080	24.570	24.890	24.136	6,735,599
2022-07-12	25.410	25.680	24.620	24.760	24.010	9,134,693
2022-07-11	25.490	25.770	25.200	25.400	24.630	8,279,294
2022-07-08	25.600	25.920	25.200	25.290	24.524	9,314,836
2022-07-07	26.060	26.280	25.380	25.630	24.853	8,497,261
2022-07-06	26.350	26.600	25.750	26.100	25.309	10,456,650
2022-07-05	26.720	26.790	25.730	26.280	25.484	13,083,979
2022-07-04	26.290	26.770	25.850	26.720	25.910	13,727,722
2022-07-01	27.250	27.300	25.820	26.140	25.348	16,433,411
2022-06-30	26.880	28.060	26.880	27.160	26.337	12,306,794
2022-06-29	27.400	28.020	26.580	26.700	25.891	25,308,387
2022-06-28	28.910	29.020	27.370	27.710	26.870	16,733,888
2022-06-27	30.000	30.450	28.760	28.930	28.053	11,814,147
2022-06-24	28.660	29.700	28.150	29.440	28.548	10,507,632
2022-06-23	28.120	28.610	27.710	28.500	27.636	9,064,206
2022-06-22	28.000	28.580	27.500	28.110	27.258	9,205,025
2022-06-21	28.200	28.450	27.320	27.720	26.880	7,831,451
2022-06-20	27.540	28.560	27.300	28.320	27.462	13,999,265
2022-06-17	28.560	28.930	27.170	27.500	26.667	22,991,280
2022-06-16	28.880	29.500	28.690	28.780	27.908	10,170,524
2022-06-15	28.050	29.600	27.900	28.930	28.053	14,920,217
2022-06-14	28.080	28.150	27.000	27.860	27.016	12,547,743
2022-06-13	27.240	28.670	27.020	28.080	27.229	12,000,257
2022-06-10	25.940	27.450	25.800	27.270	26.444	15,875,200
2022-06-09	26.000	26.760	25.490	25.930	25.144	13,379,042
2022-06-08	25.680	27.170	25.480	26.200	25.406	16,448,501
2022-06-07	24.580	26.400	24.580	25.960	25.173	18,299,101
2022-06-06	23.660	25.080	23.600	24.770	24.019	17,459,306
2022-06-02	24.060	24.070	22.620	23.700	22.982	13,310,017
2022-06-01	22.970	24.200	22.880	24.030	23.302	12,193,176
2022-05-31	22.990	23.000	22.500	22.970	22.274	8,730,248
2022-05-30	23.150	23.260	22.660	23.020	22.322	4,679,500
2022-05-27	23.050	23.750	22.900	23.100	22.400	5,330,014
2022-05-26	23.170	23.360	22.610	23.010	22.313	4,815,374
2022-05-25	23.340	23.730	23.100	23.660	22.284	4,327,702
2022-05-24	24.480	24.520	23.300	23.340	21.982	7,269,162
2022-05-23	24.780	24.910	24.240	24.450	23.028	5,119,869
2022-05-20	24.340	24.900	24.200	24.630	23.197	6,331,969
2022-05-19	24.000	24.560	23.810	24.430	23.009	4,963,098
2022-05-18	24.640	24.790	24.220	24.250	22.839	4,439,993
2022-05-17	24.850	24.920	24.120	24.640	23.207	6,966,780
2022-05-16	25.050	25.230	24.470	24.850	23.404	9,756,176
2022-05-13	24.690	25.200	24.350	25.030	23.574	10,450,677
2022-05-12	23.480	24.680	23.480	24.510	23.084	10,869,634
2022-05-11	23.880	24.070	23.690	23.830	22.444	11,020,859
2022-05-10	23.340	23.870	23.270	23.790	22.406	7,290,627

← NewerPage 18 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.