Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	26.590	26.630	26.150	26.280	26.280	4,154,227
2026-01-15	26.060	26.570	25.990	26.520	26.520	5,901,602
2026-01-14	26.080	26.310	25.830	26.110	26.110	5,040,241
2026-01-13	26.100	26.360	26.030	26.080	26.080	4,053,017
2026-01-12	26.160	26.350	25.920	26.080	26.080	4,620,183
2026-01-09	26.120	26.180	25.970	26.170	26.170	4,046,883
2026-01-08	26.220	26.300	26.070	26.120	26.120	3,335,269
2026-01-07	26.460	26.460	26.210	26.260	26.260	3,981,515
2026-01-06	26.400	26.700	26.250	26.460	26.460	4,850,374
2026-01-05	26.310	26.710	26.220	26.460	26.460	5,018,508
2025-12-31	26.410	26.650	26.290	26.300	26.300	2,506,475
2025-12-30	26.350	26.570	26.120	26.530	26.530	4,263,800
2025-12-29	26.730	26.760	26.340	26.350	26.350	4,813,850
2025-12-26	26.560	26.890	26.480	26.700	26.700	3,543,360
2025-12-25	26.480	26.680	26.380	26.650	26.650	3,211,401
2025-12-24	26.590	26.600	26.250	26.440	26.440	5,194,987
2025-12-23	26.800	26.840	26.450	26.610	26.610	4,046,063
2025-12-22	26.590	27.030	26.470	26.800	26.800	5,129,600
2025-12-19	26.780	26.980	26.550	26.580	26.580	5,069,201
2025-12-18	26.630	26.920	26.610	26.710	26.710	3,308,199
2025-12-17	26.830	27.010	26.630	26.810	26.810	4,902,099
2025-12-16	27.300	27.660	26.750	26.850	26.850	7,253,850
2025-12-15	27.750	27.950	27.270	27.310	27.310	9,569,274
2025-12-12	27.880	28.200	27.410	27.770	27.770	23,413,842
2025-12-11	27.710	28.290	27.600	27.910	27.910	12,555,476
2025-12-10	27.410	27.830	27.150	27.710	27.710	12,150,686
2025-12-09	27.170	27.480	27.050	27.400	27.400	7,738,560
2025-12-08	27.330	27.500	26.880	27.220	27.220	6,592,589
2025-12-05	27.430	27.550	26.990	27.330	27.330	6,537,800
2025-12-04	27.500	27.700	27.260	27.400	27.400	6,860,700
2025-12-03	27.330	27.850	27.170	27.600	27.600	10,123,328
2025-12-02	27.170	27.580	26.870	27.330	27.330	11,126,980
2025-12-01	26.860	27.390	26.500	27.060	27.060	18,132,086
2025-11-28	26.350	26.400	26.010	26.260	26.260	6,573,458
2025-11-27	26.230	26.490	25.900	26.340	26.340	8,675,571
2025-11-26	26.360	26.650	25.780	26.250	26.250	10,362,900
2025-11-25	26.040	26.380	25.750	26.200	26.200	8,688,743
2025-11-24	26.130	26.340	25.780	25.880	25.880	7,440,900
2025-11-21	26.420	26.750	25.660	26.000	26.000	8,732,501
2025-11-20	26.780	26.940	26.450	26.510	26.510	6,557,873
2025-11-19	27.500	27.500	26.400	26.690	26.690	11,420,982
2025-11-18	27.820	28.140	27.410	27.510	27.510	6,590,494
2025-11-17	27.850	28.090	27.190	27.940	27.940	11,657,113
2025-11-14	27.730	28.430	27.410	27.750	27.750	11,846,627
2025-11-13	28.100	28.160	27.400	27.870	27.870	11,372,538
2025-11-12	27.890	28.270	27.700	27.990	27.990	18,571,051
2025-11-11	26.870	27.870	26.800	27.690	27.690	16,611,245
2025-11-10	26.630	27.110	26.630	27.060	27.060	18,055,751
2025-11-07	25.280	26.720	25.230	26.270	26.270	18,844,147
2025-11-06	25.250	25.340	25.120	25.290	25.290	2,542,374
2025-11-05	25.230	25.270	25.070	25.180	25.180	2,804,949
2025-11-04	25.070	25.270	24.970	25.240	25.240	4,487,264
2025-11-03	25.060	25.200	24.920	25.070	25.070	2,728,002
2025-10-31	24.740	25.100	24.670	25.060	25.060	4,014,023
2025-10-30	24.860	25.190	24.710	24.760	24.760	4,546,785
2025-10-29	24.460	24.890	24.370	24.850	24.850	5,090,204
2025-10-28	24.600	24.790	24.360	24.470	24.470	5,426,420
2025-10-27	24.700	24.850	24.590	24.710	24.710	3,133,999
2025-10-24	24.970	25.000	24.670	24.700	24.700	3,899,966
2025-10-23	25.180	25.240	24.750	24.970	24.970	4,249,402

← NewerPage 4 of 21 · 1,216 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.