Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	27.550	28.570	27.500	28.100	28.100	11,327,869
2025-07-21	27.600	27.790	26.640	27.770	27.770	12,529,678
2025-07-18	27.600	27.600	27.600	27.600	27.600	0
2025-07-17	27.480	28.080	27.480	27.600	27.600	8,468,487
2025-07-16	26.350	28.070	26.180	27.690	27.690	20,604,142
2025-07-15	26.280	26.490	26.200	26.320	26.320	5,146,957
2025-07-14	26.110	26.500	26.070	26.300	26.300	4,564,303
2025-07-11	26.200	26.460	26.170	26.220	26.220	5,494,387
2025-07-10	26.000	26.300	25.830	26.240	26.240	8,179,133
2025-07-09	25.900	26.040	25.770	26.000	26.000	4,733,294
2025-07-08	25.830	26.030	25.820	25.870	25.870	3,959,370
2025-07-07	26.040	26.200	25.780	25.830	25.830	4,634,585
2025-07-04	26.140	26.170	25.990	26.040	26.040	3,291,449
2025-07-03	26.070	26.250	26.020	26.130	26.130	4,786,841
2025-07-02	26.290	26.550	26.060	26.070	26.070	5,272,672
2025-07-01	26.320	26.440	25.960	26.310	26.310	8,342,257
2025-06-30	26.680	26.680	25.760	26.330	26.330	13,030,612
2025-06-27	28.500	29.300	28.450	28.970	28.970	16,024,148
2025-06-26	27.860	28.590	27.860	28.380	28.380	11,377,165
2025-06-25	27.760	28.060	27.700	27.860	27.860	7,506,199
2025-06-24	27.500	27.820	27.380	27.780	27.780	10,302,540
2025-06-23	27.360	27.410	27.220	27.400	27.400	5,162,240
2025-06-20	27.460	27.520	27.360	27.380	27.380	5,298,222
2025-06-19	27.540	27.740	27.360	27.460	27.460	4,728,378
2025-06-18	27.750	27.820	27.510	27.520	27.520	6,118,882
2025-06-17	27.830	27.990	27.610	27.720	27.720	7,044,640
2025-06-16	27.640	27.960	27.580	27.710	27.710	8,184,526
2025-06-13	28.080	28.200	27.510	27.510	27.510	10,665,887
2025-06-12	28.130	28.280	27.800	28.130	28.130	9,499,479
2025-06-11	27.630	28.350	27.550	27.820	27.820	8,726,431
2025-06-10	27.380	27.740	27.210	27.630	27.630	6,803,726
2025-06-09	27.290	27.590	27.290	27.330	27.330	5,146,503
2025-06-06	27.120	27.380	27.100	27.380	27.380	4,632,440
2025-06-05	27.430	27.510	27.100	27.120	27.120	5,361,102
2025-06-04	27.750	27.800	27.380	27.400	27.400	6,792,841
2025-06-03	27.040	27.870	27.020	27.700	27.700	11,399,681
2025-05-30	26.860	27.150	26.860	27.020	27.020	9,242,825
2025-05-29	26.730	26.950	26.660	26.870	26.870	3,386,263
2025-05-28	26.700	26.880	26.680	26.730	26.730	2,248,372
2025-05-27	26.770	27.100	26.680	26.770	26.770	3,712,340
2025-05-26	27.140	27.280	26.750	26.770	26.770	4,538,408
2025-05-23	27.390	27.550	27.150	27.150	27.150	4,637,165
2025-05-22	27.350	27.450	27.220	27.320	27.320	2,635,390
2025-05-21	27.360	27.440	27.140	27.420	27.420	3,448,414
2025-05-20	27.230	27.470	27.230	27.350	27.350	3,712,590
2025-05-19	26.960	27.330	26.840	27.210	27.210	4,576,667
2025-05-16	26.730	27.040	26.590	26.860	26.860	3,692,427
2025-05-15	26.690	26.930	26.570	26.750	26.750	4,034,146
2025-05-14	26.900	26.900	26.500	26.720	26.720	5,658,582
2025-05-13	26.670	27.300	26.660	26.980	26.980	6,757,675
2025-05-12	26.910	26.940	26.430	26.610	26.610	6,392,030
2025-05-09	26.900	27.040	26.770	26.900	26.900	5,756,386
2025-05-08	26.650	27.120	26.610	26.890	26.890	5,068,500
2025-05-07	26.420	26.800	26.400	26.790	26.790	6,325,652
2025-05-06	26.300	26.370	26.060	26.340	26.340	4,885,805
2025-04-30	26.450	26.620	26.120	26.290	26.290	4,529,000
2025-04-29	25.850	26.700	25.560	26.450	26.450	9,257,274
2025-04-28	25.230	26.050	25.000	25.850	25.850	13,248,779
2025-04-25	25.710	25.780	25.540	25.590	25.590	5,244,061
2025-04-24	25.790	26.140	25.770	25.830	25.830	4,780,196

← NewerPage 6 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.