Junhe Pumps Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.650	7.690	7.530	7.610	7.610	5,693,285
2023-10-26	7.740	7.790	7.580	7.680	7.680	5,516,940
2023-10-25	7.680	7.820	7.590	7.800	7.800	7,053,436
2023-10-24	7.250	7.600	7.250	7.520	7.520	8,740,119
2023-10-23	7.600	7.600	7.180	7.240	7.240	7,703,200
2023-10-20	7.650	7.730	7.510	7.530	7.530	6,832,047
2023-10-19	7.850	7.850	7.640	7.660	7.660	7,597,376
2023-10-18	7.900	8.140	7.820	7.860	7.860	11,996,414
2023-10-17	7.720	8.020	7.610	8.000	8.000	16,327,378
2023-10-16	7.740	7.940	7.570	7.670	7.670	12,741,250
2023-10-13	7.570	7.830	7.500	7.740	7.740	15,135,901
2023-10-12	7.720	7.740	7.450	7.650	7.650	16,584,881
2023-10-11	7.890	7.980	7.680	7.720	7.720	17,350,033
2023-10-10	8.100	8.120	7.660	7.970	7.970	29,701,282
2023-10-09	8.990	8.990	8.270	8.270	8.270	12,890,600
2023-09-28	9.140	9.800	8.920	9.190	9.190	43,048,368
2023-09-27	9.160	9.890	9.030	9.100	9.100	45,947,687
2023-09-26	11.180	11.240	9.980	9.980	9.980	29,271,170
2023-09-25	10.600	11.220	10.500	11.090	11.090	17,068,215
2023-09-22	10.310	10.550	10.220	10.480	10.480	3,009,904
2023-09-21	10.470	10.560	10.280	10.310	10.310	2,485,100
2023-09-20	10.570	10.660	10.420	10.470	10.470	2,596,980
2023-09-19	10.560	10.790	10.460	10.570	10.570	4,694,104
2023-09-18	10.220	10.660	10.100	10.570	10.570	5,484,017
2023-09-15	10.150	10.300	10.110	10.200	10.200	1,671,974
2023-09-14	10.200	10.290	10.090	10.150	10.150	2,197,134
2023-09-13	10.460	10.460	10.220	10.290	10.290	3,003,198
2023-09-12	10.550	10.650	10.430	10.460	10.460	2,624,216
2023-09-11	10.550	10.760	10.240	10.520	10.520	5,750,520
2023-09-08	10.560	10.630	10.380	10.540	10.540	5,695,036
2023-09-07	10.310	10.700	10.150	10.550	10.550	10,541,334
2023-09-06	10.210	10.300	10.070	10.220	10.220	2,623,102
2023-09-05	10.180	10.250	10.110	10.140	10.140	2,694,929
2023-09-04	9.960	10.190	9.870	10.190	10.190	4,321,137
2023-09-01	9.960	9.970	9.820	9.910	9.910	1,677,200
2023-08-31	9.920	9.950	9.820	9.910	9.910	2,015,417
2023-08-30	9.880	10.100	9.860	9.920	9.920	2,781,934
2023-08-29	9.600	9.940	9.550	9.930	9.930	4,253,064
2023-08-28	9.860	9.980	9.560	9.580	9.580	4,616,692
2023-08-25	9.980	9.980	9.500	9.560	9.560	3,043,870
2023-08-24	9.870	9.980	9.730	9.870	9.870	1,873,578
2023-08-23	9.870	9.980	9.810	9.860	9.860	1,869,558
2023-08-22	9.690	9.910	9.600	9.870	9.870	3,144,836
2023-08-21	9.820	9.990	9.600	9.690	9.690	4,562,285
2023-08-18	10.150	10.150	9.840	9.850	9.850	2,318,483
2023-08-17	9.770	10.150	9.680	10.140	10.140	4,350,417
2023-08-16	10.080	10.080	9.800	9.830	9.830	3,212,200
2023-08-15	10.350	10.350	9.890	9.960	9.960	5,061,765
2023-08-14	10.100	10.380	9.920	10.310	10.310	4,824,536
2023-08-11	10.230	10.470	10.080	10.090	10.090	4,568,318
2023-08-10	9.900	10.220	9.890	10.170	10.170	4,420,547
2023-08-09	9.950	10.100	9.860	9.930	9.930	3,157,455
2023-08-08	10.050	10.090	9.830	9.930	9.930	3,771,554
2023-08-07	9.670	10.140	9.620	10.010	10.010	7,897,470
2023-08-04	9.960	10.000	9.450	9.660	9.660	6,873,594
2023-08-03	10.050	10.110	9.880	9.960	9.960	2,179,199
2023-08-02	10.040	10.180	9.980	10.060	10.060	1,773,600
2023-08-01	10.170	10.190	10.010	10.040	10.040	2,450,400
2023-07-31	9.900	10.340	9.900	10.190	10.190	4,869,393
2023-07-28	9.700	9.950	9.620	9.950	9.950	2,334,887

← NewerPage 13 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.