Junhe Pumps Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	8.090	8.190	7.490	7.550	7.550	6,394,402
2024-01-19	8.270	8.320	8.090	8.100	8.100	5,055,600
2024-01-18	8.490	8.500	7.970	8.250	8.250	8,610,515
2024-01-17	8.770	8.840	8.420	8.460	8.460	4,905,373
2024-01-16	8.900	8.950	8.600	8.840	8.840	5,099,600
2024-01-15	8.970	8.980	8.820	8.850	8.850	3,665,385
2024-01-12	8.970	9.090	8.920	8.970	8.970	3,681,983
2024-01-11	8.810	8.980	8.750	8.970	8.970	3,488,400
2024-01-10	9.010	9.040	8.740	8.810	8.810	5,150,274
2024-01-09	8.810	9.050	8.810	8.960	8.960	5,435,974
2024-01-08	9.090	9.120	8.780	8.800	8.800	4,022,642
2024-01-05	9.330	9.390	9.010	9.070	9.070	5,486,734
2024-01-04	9.210	9.410	9.170	9.270	9.270	4,853,300
2024-01-03	9.430	9.430	9.090	9.210	9.210	5,463,965
2024-01-02	9.250	9.440	9.090	9.400	9.400	8,220,580
2023-12-29	8.930	9.240	8.770	9.200	9.200	5,484,600
2023-12-28	8.810	8.940	8.670	8.850	8.850	4,773,134
2023-12-27	8.600	8.830	8.590	8.790	8.790	4,117,151
2023-12-26	8.880	8.880	8.500	8.600	8.600	5,464,024
2023-12-25	9.230	9.290	8.780	8.880	8.880	5,793,500
2023-12-22	9.230	9.360	9.070	9.100	9.100	8,030,340
2023-12-21	8.930	9.530	8.700	9.280	9.280	9,155,132
2023-12-20	8.950	9.050	8.830	8.880	8.880	3,775,100
2023-12-19	8.770	8.930	8.680	8.870	8.870	3,740,697
2023-12-18	9.020	9.020	8.770	8.820	8.820	4,922,216
2023-12-15	8.950	9.130	8.900	9.070	9.070	4,570,240
2023-12-14	8.860	9.150	8.820	9.040	9.040	5,845,464
2023-12-13	8.830	8.940	8.780	8.840	8.840	4,151,444
2023-12-12	9.010	9.010	8.620	8.800	8.800	5,269,020
2023-12-11	8.880	9.070	8.800	8.920	8.920	5,841,853
2023-12-08	8.960	9.210	8.860	8.900	8.900	7,487,925
2023-12-07	9.470	9.480	8.910	8.950	8.950	9,144,154
2023-12-06	9.380	9.480	9.220	9.390	9.390	5,085,580
2023-12-05	9.500	9.670	9.290	9.290	9.290	5,513,188
2023-12-04	9.630	9.650	9.380	9.560	9.560	5,678,668
2023-12-01	9.440	9.650	9.380	9.630	9.630	6,837,905
2023-11-30	9.470	9.540	9.350	9.450	9.450	4,478,740
2023-11-29	9.430	9.750	9.430	9.480	9.480	8,171,860
2023-11-28	9.400	9.510	9.290	9.490	9.490	8,668,120
2023-11-27	9.230	9.590	9.150	9.440	9.440	21,784,220
2023-11-24	9.280	9.400	9.130	9.230	9.230	7,273,010
2023-11-23	9.200	9.440	9.200	9.260	9.260	7,702,800
2023-11-22	9.430	9.540	9.210	9.250	9.250	13,003,708
2023-11-21	9.590	9.750	9.460	9.480	9.480	15,005,000
2023-11-20	9.350	9.640	9.280	9.580	9.580	12,354,300
2023-11-17	9.400	9.510	9.210	9.390	9.390	10,303,883
2023-11-16	9.000	9.440	9.000	9.350	9.350	15,272,440
2023-11-15	8.940	9.260	8.850	9.090	9.090	10,078,310
2023-11-14	8.860	9.000	8.700	8.940	8.940	8,797,730
2023-11-13	8.830	9.050	8.640	8.820	8.820	16,538,170
2023-11-10	8.430	8.820	8.430	8.710	8.710	12,067,696
2023-11-09	8.460	8.650	8.400	8.540	8.540	10,927,418
2023-11-08	8.510	8.570	8.380	8.440	8.440	10,543,015
2023-11-07	8.800	8.990	8.470	8.560	8.560	11,199,254
2023-11-06	8.770	9.000	8.620	8.740	8.740	10,611,240
2023-11-03	8.520	8.850	8.450	8.730	8.730	10,986,089
2023-11-02	8.610	8.650	8.400	8.490	8.490	8,988,953
2023-11-01	8.160	8.680	8.150	8.600	8.600	18,970,759
2023-10-31	8.110	8.350	8.050	8.120	8.120	11,416,404
2023-10-30	7.830	8.350	7.830	8.100	8.100	20,836,511

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0300 CNY
2022-06-02	0.2100 CNY
2021-06-03	0.3000 CNY
2020-05-15	0.2240 CNY
2019-05-30	0.2940 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.