Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24.130	24.350	23.880	24.160	22.755	6,849,432
2022-01-28	24.470	24.840	23.600	23.820	22.434	8,928,124
2022-01-27	24.450	24.950	24.020	24.130	22.726	7,159,066
2022-01-26	25.090	25.150	24.100	24.570	23.141	10,779,032
2022-01-25	25.660	26.070	24.500	24.650	23.216	10,701,385
2022-01-24	25.970	26.100	25.200	25.900	24.393	13,776,545
2022-01-21	26.520	26.900	25.860	26.300	24.770	11,964,807
2022-01-20	26.340	27.330	26.000	26.580	25.034	18,132,647
2022-01-19	27.000	27.000	25.380	25.860	24.356	23,742,384
2022-01-18	28.000	28.580	27.080	27.430	25.834	14,290,306
2022-01-17	27.600	28.570	27.470	27.770	26.155	14,790,165
2022-01-14	26.750	28.610	26.560	27.460	25.863	21,274,319
2022-01-13	27.580	27.700	26.500	26.720	25.166	25,480,651
2022-01-12	28.400	28.950	27.890	28.200	26.560	21,597,477
2022-01-11	28.880	29.610	28.420	28.750	27.078	20,279,514
2022-01-10	28.500	29.500	28.270	28.710	27.040	21,866,827
2022-01-07	29.440	30.110	28.580	28.880	27.200	26,449,330
2022-01-06	28.510	30.420	28.310	29.950	28.208	34,463,847
2022-01-05	31.000	31.010	28.770	28.970	27.285	43,134,678
2022-01-04	29.530	31.170	29.510	31.100	29.291	50,359,517
2021-12-31	26.530	28.340	26.170	28.340	26.691	33,679,158
2021-12-30	25.260	26.350	25.020	25.760	24.262	26,142,918
2021-12-29	26.320	26.680	24.890	25.210	23.744	32,464,658
2021-12-28	27.630	27.630	25.350	26.390	24.855	41,646,519
2021-12-27	27.330	28.750	26.550	27.630	26.023	48,526,520
2021-12-24	25.260	27.450	24.770	27.450	25.853	44,741,832
2021-12-23	24.690	25.100	23.730	24.950	23.499	33,960,895
2021-12-22	23.820	25.100	23.700	24.690	23.254	29,387,337
2021-12-21	23.560	24.250	22.870	24.030	22.632	39,357,244
2021-12-20	24.090	24.210	23.330	23.800	22.416	52,481,344
2021-12-17	21.660	22.690	21.620	22.010	20.730	33,278,355
2021-12-16	19.910	21.960	19.850	21.960	20.683	34,752,804
2021-12-15	20.000	20.190	19.750	19.960	18.799	11,397,306
2021-12-14	19.710	20.360	19.660	20.000	18.837	14,477,921
2021-12-13	19.100	20.500	18.880	19.870	18.714	20,591,237
2021-12-10	18.650	19.140	18.530	19.070	17.961	14,652,309
2021-12-09	18.660	18.750	18.460	18.590	17.509	7,402,535
2021-12-08	18.750	18.770	18.520	18.660	17.575	6,641,756
2021-12-07	18.440	18.840	18.360	18.750	17.659	11,471,088
2021-12-06	18.450	18.740	18.330	18.440	17.367	8,329,729
2021-12-03	18.150	18.590	17.800	18.410	17.339	14,583,080
2021-12-02	18.250	18.310	18.050	18.110	17.057	6,923,504
2021-12-01	18.010	18.430	18.000	18.320	17.254	9,509,377
2021-11-30	18.060	18.270	17.930	18.090	17.038	9,709,430
2021-11-29	18.030	18.500	18.030	18.140	17.085	9,446,883
2021-11-26	18.600	18.600	18.100	18.260	17.198	12,363,910
2021-11-25	18.680	18.870	18.560	18.590	17.509	11,619,088
2021-11-24	18.520	18.850	18.450	18.660	17.575	10,222,436
2021-11-23	18.730	18.880	18.510	18.580	17.499	12,493,849
2021-11-22	18.490	18.940	18.200	18.790	17.697	17,326,180
2021-11-19	18.360	18.630	18.200	18.530	17.452	14,082,816
2021-11-18	19.190	19.200	18.390	18.480	17.405	21,444,005
2021-11-17	19.310	19.580	19.050	19.160	18.045	21,218,398
2021-11-16	20.700	20.800	19.180	19.380	18.253	45,474,013
2021-11-15	22.000	23.280	20.700	20.850	19.637	70,233,770
2021-11-12	21.480	21.480	21.480	21.480	20.231	5,628,651
2021-11-11	19.530	19.530	19.530	19.530	18.394	3,882,921
2021-11-10	17.830	17.840	17.480	17.750	16.717	6,928,168
2021-11-09	17.940	17.950	17.500	17.560	16.539	6,644,611
2021-11-08	18.210	18.260	17.730	17.830	16.793	7,681,284

← NewerPage 20 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.