Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	23.410	23.790	22.990	23.780	22.397	8,467,628
2022-05-06	23.000	23.650	22.880	23.410	22.048	7,528,819
2022-05-05	22.600	23.850	22.280	23.650	22.274	10,878,749
2022-04-29	21.070	22.860	21.070	22.810	21.483	14,639,490
2022-04-28	21.830	21.940	20.660	20.890	19.675	12,746,884
2022-04-27	21.500	22.140	20.450	22.120	20.833	13,930,219
2022-04-26	22.560	22.890	21.560	21.660	20.400	10,853,274
2022-04-25	22.900	23.420	22.400	22.620	21.304	13,884,916
2022-04-22	22.660	23.350	22.220	22.820	21.493	8,731,655
2022-04-21	23.090	23.500	22.630	22.760	21.436	8,694,329
2022-04-20	23.600	24.180	23.040	23.120	21.775	6,048,685
2022-04-19	24.010	24.820	23.450	23.610	22.237	8,009,339
2022-04-18	23.860	24.490	23.730	24.000	22.604	11,703,588
2022-04-15	23.070	23.690	22.970	23.440	22.076	5,474,800
2022-04-14	23.360	23.700	22.760	23.200	21.850	8,180,140
2022-04-13	24.210	24.210	23.280	23.280	21.926	7,151,695
2022-04-12	23.730	24.370	23.360	24.300	22.886	7,332,510
2022-04-11	23.570	24.380	23.310	23.810	22.425	10,327,146
2022-04-08	24.880	25.090	23.750	24.020	22.623	14,559,673
2022-04-07	25.450	25.700	24.520	25.170	23.706	11,564,269
2022-04-06	25.990	26.500	25.300	25.680	24.186	17,299,178
2022-04-01	25.880	25.950	25.130	25.710	24.214	15,445,403
2022-03-31	24.970	26.750	24.880	26.330	24.798	22,966,075
2022-03-30	25.810	25.810	24.400	25.230	23.762	18,888,265
2022-03-29	24.550	26.540	24.200	25.860	24.356	16,216,163
2022-03-28	24.320	24.890	24.180	24.550	23.122	9,581,313
2022-03-25	24.900	26.130	24.610	24.710	23.273	15,495,721
2022-03-24	24.820	25.200	24.500	24.900	23.452	11,491,564
2022-03-23	23.950	25.340	23.510	25.070	23.612	16,233,566
2022-03-22	24.270	24.300	23.570	23.950	22.557	10,401,655
2022-03-21	24.650	25.300	24.100	24.520	23.094	12,987,236
2022-03-18	23.480	24.780	23.340	24.530	23.103	14,027,996
2022-03-17	23.200	24.500	22.860	23.780	22.397	12,507,375
2022-03-16	22.920	23.420	21.870	23.000	21.662	12,913,341
2022-03-15	24.110	24.580	22.670	22.700	21.380	21,917,971
2022-03-14	25.500	25.500	24.300	24.630	23.197	21,032,047
2022-03-11	23.650	25.530	23.500	25.460	23.979	35,296,083
2022-03-10	22.070	23.400	22.070	23.210	21.860	12,448,503
2022-03-09	22.390	22.600	20.600	21.600	20.344	16,604,022
2022-03-08	24.000	24.320	22.030	22.330	21.031	15,729,853
2022-03-07	24.510	25.150	23.800	23.980	22.585	11,828,795
2022-03-04	24.980	25.590	24.600	24.830	23.386	9,385,407
2022-03-03	25.500	25.730	24.810	25.190	23.725	10,433,771
2022-03-02	24.580	25.600	23.880	25.470	23.988	12,591,819
2022-03-01	25.090	25.250	24.340	24.580	23.150	11,230,470
2022-02-28	23.990	25.780	23.700	25.110	23.649	18,148,441
2022-02-25	23.540	24.850	23.530	24.000	22.604	12,233,032
2022-02-24	23.580	24.350	23.030	23.430	22.067	10,007,622
2022-02-23	23.260	24.050	23.010	23.580	22.208	7,550,602
2022-02-22	23.990	23.990	22.600	23.290	21.935	12,554,248
2022-02-21	23.700	24.360	23.640	24.230	22.821	9,010,116
2022-02-18	23.630	23.950	23.350	23.730	22.350	6,310,524
2022-02-17	24.410	24.630	23.510	23.770	22.387	10,382,812
2022-02-16	25.530	25.560	24.130	24.280	22.868	10,830,291
2022-02-15	23.570	25.430	23.490	25.280	23.809	13,631,797
2022-02-14	23.590	24.230	23.340	23.580	22.208	10,963,170
2022-02-11	26.200	26.210	23.820	23.860	22.472	19,205,435
2022-02-10	25.600	27.670	25.420	26.160	24.638	20,593,726
2022-02-09	23.830	26.100	23.280	25.880	24.375	20,488,540
2022-02-08	24.180	24.180	23.330	23.830	22.444	7,407,579

← NewerPage 19 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.