Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	28.150	28.430	27.740	28.000	28.000	5,396,995
2025-01-17	28.220	28.510	28.050	28.150	28.150	3,405,241
2025-01-16	28.550	28.740	28.150	28.310	28.310	4,471,634
2025-01-15	28.200	28.800	27.840	28.450	28.450	4,935,350
2025-01-14	27.740	28.370	27.560	28.280	28.280	4,609,634
2025-01-13	27.590	28.170	27.450	27.740	27.740	3,553,800
2025-01-10	28.180	28.480	27.700	27.700	27.700	3,126,214
2025-01-09	28.140	28.750	27.900	28.330	28.330	4,483,800
2025-01-08	27.650	28.450	27.520	28.210	28.210	8,029,529
2025-01-07	28.880	28.890	27.380	27.730	27.730	7,847,735
2025-01-06	27.680	29.100	27.680	28.910	28.910	14,681,450
2025-01-03	28.140	28.380	27.430	27.680	27.680	9,302,440
2025-01-02	29.080	29.280	27.930	28.140	28.140	5,333,864
2024-12-31	29.660	29.680	29.010	29.080	29.080	5,358,200
2024-12-30	29.500	30.130	29.400	29.660	29.660	6,108,355
2024-12-27	29.850	29.900	29.260	29.570	29.570	5,677,787
2024-12-26	29.900	30.020	29.660	29.770	29.770	4,557,761
2024-12-25	30.120	30.300	29.580	29.920	29.920	3,370,164
2024-12-24	29.430	30.160	29.400	30.090	30.090	7,234,432
2024-12-23	29.390	29.680	29.350	29.430	29.430	4,668,264
2024-12-20	29.760	30.100	29.330	29.420	29.420	5,198,194
2024-12-19	29.530	29.980	29.420	29.840	29.840	3,378,574
2024-12-18	29.520	29.900	29.500	29.630	29.630	3,202,344
2024-12-17	29.660	30.160	29.440	29.520	29.520	4,747,500
2024-12-16	29.540	29.880	29.250	29.710	29.710	5,767,252
2024-12-13	30.180	30.370	29.520	29.540	29.540	6,747,976
2024-12-12	29.850	30.300	29.610	30.170	30.170	5,553,890
2024-12-11	30.000	30.150	29.170	29.900	29.900	10,900,245
2024-12-10	30.200	31.380	30.180	30.360	30.360	11,292,877
2024-12-09	29.620	30.080	29.400	29.720	29.720	4,125,200
2024-12-06	29.340	29.680	29.070	29.540	29.540	5,348,121
2024-12-05	29.600	29.630	29.070	29.330	29.330	3,463,800
2024-12-04	29.560	30.100	29.320	29.670	29.670	5,698,192
2024-12-03	30.100	30.100	29.400	29.690	29.690	4,480,810
2024-12-02	29.850	30.480	29.650	30.100	30.100	5,546,347
2024-11-29	28.620	30.120	28.410	29.840	29.840	9,533,748
2024-11-28	29.090	29.170	28.400	28.510	28.510	5,680,474
2024-11-27	28.900	29.080	28.400	29.020	29.020	4,947,936
2024-11-26	28.800	29.200	28.710	28.900	28.900	4,050,245
2024-11-25	28.550	28.960	28.410	28.800	28.800	6,012,200
2024-11-22	29.810	29.850	28.310	28.360	28.360	10,018,228
2024-11-21	30.000	30.230	29.350	29.880	29.880	6,293,357
2024-11-20	29.740	30.130	29.600	30.010	30.010	4,850,219
2024-11-19	29.780	30.040	29.420	29.740	29.740	4,759,724
2024-11-18	30.030	30.550	29.560	29.720	29.720	5,768,936
2024-11-15	30.830	30.940	30.000	30.030	30.030	7,171,244
2024-11-14	31.570	31.720	30.730	30.780	30.780	5,945,823
2024-11-13	31.600	31.970	31.400	31.680	31.680	4,750,000
2024-11-12	32.190	33.080	31.570	31.850	31.850	9,075,605
2024-11-11	32.110	32.440	31.540	32.180	32.180	9,223,201
2024-11-08	32.380	32.990	32.030	32.540	32.540	8,235,508
2024-11-07	30.560	32.480	30.500	32.420	32.420	11,672,010
2024-11-06	31.080	31.760	30.620	30.860	30.860	6,611,025
2024-11-05	30.680	31.230	29.930	31.000	31.000	9,321,405
2024-11-04	30.400	30.880	30.360	30.740	30.740	4,835,407
2024-11-01	30.400	30.730	30.060	30.180	30.180	6,232,100
2024-10-31	30.250	30.650	29.870	30.210	30.210	6,566,815
2024-10-30	30.320	31.000	30.200	30.510	30.510	7,220,739
2024-10-29	31.990	32.110	30.500	30.590	30.590	13,314,900
2024-10-28	30.590	32.200	30.000	31.720	31.720	12,927,183

← NewerPage 8 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.