Hubei Jumpcan Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	30.790	30.980	29.570	30.530	30.530	11,653,080
2024-10-24	30.460	31.030	30.300	30.780	30.780	7,925,075
2024-10-23	30.780	30.940	30.320	30.640	30.640	5,841,546
2024-10-22	29.830	31.080	29.710	30.720	30.720	10,764,360
2024-10-21	29.550	30.040	28.930	29.900	29.900	8,836,268
2024-10-18	29.250	30.290	29.060	29.550	29.550	11,233,330
2024-10-17	29.480	29.980	29.180	29.180	29.180	7,801,500
2024-10-16	28.600	29.740	28.460	29.070	29.070	9,805,577
2024-10-15	29.300	29.600	28.720	28.950	28.950	8,241,343
2024-10-14	29.110	29.730	28.610	29.320	29.320	9,966,510
2024-10-11	29.760	29.760	28.630	29.090	29.090	9,553,146
2024-10-10	29.900	30.890	29.600	29.760	29.760	14,145,758
2024-10-09	32.600	32.600	29.550	29.560	29.560	25,228,525
2024-10-08	34.400	34.450	31.500	32.750	32.750	34,424,332
2024-09-30	30.660	31.320	30.500	31.320	31.320	22,428,217
2024-09-27	27.500	28.470	27.430	28.470	28.470	8,821,707
2024-09-26	25.960	27.050	25.680	27.050	27.050	10,697,915
2024-09-25	25.450	26.630	25.350	25.950	25.950	14,712,317
2024-09-24	24.230	25.170	23.950	25.150	25.150	11,726,617
2024-09-23	24.040	24.530	24.000	24.140	24.140	6,317,062
2024-09-20	24.560	24.570	23.850	24.140	24.140	7,965,219
2024-09-19	24.470	24.680	24.140	24.520	24.520	7,738,340
2024-09-18	24.300	24.680	24.040	24.460	24.460	6,460,331
2024-09-13	24.180	24.520	23.850	24.200	24.200	8,358,197
2024-09-12	24.600	24.780	24.100	24.200	24.200	8,069,996
2024-09-11	25.540	25.540	24.480	24.670	24.670	12,695,983
2024-09-10	26.490	26.580	25.000	25.510	25.510	17,014,387
2024-09-09	27.320	27.360	26.310	26.580	26.580	11,485,709
2024-09-06	28.300	28.310	27.500	27.540	27.540	5,359,100
2024-09-05	27.680	28.430	27.680	28.310	28.310	7,145,910
2024-09-04	27.560	28.290	27.480	27.790	27.790	7,002,336
2024-09-03	27.760	27.980	27.420	27.800	27.800	9,672,580
2024-09-02	29.000	29.030	27.730	27.760	27.760	16,230,516
2024-08-30	29.460	29.560	28.380	29.490	29.490	12,828,042
2024-08-29	28.480	29.320	28.250	29.010	29.010	8,060,035
2024-08-28	28.830	29.120	28.000	28.410	28.410	12,859,419
2024-08-27	28.100	29.180	27.240	28.720	28.720	36,095,228
2024-08-26	30.510	30.700	29.930	29.930	29.930	3,002,300
2024-08-23	33.150	33.520	32.960	33.260	33.260	3,815,620
2024-08-22	33.430	33.620	33.000	33.190	33.190	4,780,588
2024-08-21	33.860	34.460	33.370	33.450	33.450	6,106,691
2024-08-20	33.780	34.050	33.310	33.850	33.850	5,598,100
2024-08-19	33.460	34.100	33.440	33.830	33.830	6,370,599
2024-08-16	32.990	33.520	32.720	33.380	33.380	4,827,400
2024-08-15	32.980	33.350	32.720	33.070	33.070	5,260,164
2024-08-14	33.630	33.660	32.620	33.080	33.080	6,837,900
2024-08-13	33.350	33.710	33.050	33.620	33.620	6,679,641
2024-08-12	32.390	33.730	32.140	33.440	33.440	10,421,049
2024-08-09	32.580	32.980	32.250	32.380	32.380	5,292,800
2024-08-08	32.150	32.900	32.010	32.500	32.500	8,600,415
2024-08-07	32.090	32.380	31.600	32.110	32.110	4,920,480
2024-08-06	31.720	32.270	31.390	32.130	32.130	5,931,340
2024-08-05	31.830	32.850	31.520	31.580	31.580	6,947,879
2024-08-02	31.690	32.630	31.430	31.840	31.840	7,107,965
2024-08-01	31.790	32.560	31.570	31.700	31.700	8,066,650
2024-07-31	30.610	31.980	29.780	31.890	31.890	9,585,998
2024-07-30	30.750	30.880	30.200	30.650	30.650	5,079,400
2024-07-29	31.600	31.610	30.600	30.790	30.790	6,177,513
2024-07-26	31.030	31.860	30.920	31.600	31.600	6,582,468
2024-07-25	30.850	31.280	30.550	30.990	30.990	6,321,080

← NewerPage 9 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.