Junhe Pumps Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.880	9.880	9.710	9.720	9.720	1,421,395
2023-07-26	9.820	9.890	9.760	9.820	9.820	1,854,146
2023-07-25	9.930	10.000	9.850	9.890	9.890	1,915,246
2023-07-24	9.850	9.910	9.710	9.850	9.850	2,156,955
2023-07-21	9.870	9.980	9.770	9.800	9.800	2,423,000
2023-07-20	9.980	10.150	9.850	9.910	9.910	2,820,826
2023-07-19	10.030	10.060	9.950	10.010	10.010	1,550,343
2023-07-18	10.080	10.080	9.930	10.010	10.010	1,593,779
2023-07-17	10.000	10.090	9.860	10.040	10.040	2,116,902
2023-07-14	10.110	10.190	9.950	10.090	10.090	2,589,299
2023-07-13	10.030	10.180	10.030	10.100	10.100	3,291,060
2023-07-12	10.040	10.200	9.900	10.000	10.000	3,095,351
2023-07-11	10.030	10.110	9.900	10.030	10.030	2,693,788
2023-07-10	10.050	10.200	9.860	9.930	9.930	3,223,225
2023-07-07	10.250	10.250	9.940	9.990	9.990	4,274,672
2023-07-06	10.100	10.240	10.020	10.100	10.100	3,197,300
2023-07-05	10.400	10.400	10.000	10.110	10.110	4,518,279
2023-07-04	10.150	10.430	10.150	10.320	10.320	4,062,930
2023-07-03	10.520	10.610	10.080	10.170	10.170	7,871,535
2023-06-30	9.990	10.590	9.950	10.480	10.480	8,998,633
2023-06-29	9.830	10.190	9.760	9.990	9.990	5,931,389
2023-06-28	9.750	9.900	9.680	9.830	9.830	4,525,437
2023-06-27	9.530	9.880	9.490	9.760	9.760	4,810,055
2023-06-26	9.610	9.710	9.460	9.520	9.520	6,860,261
2023-06-21	9.700	10.070	9.620	9.670	9.670	8,294,649
2023-06-20	9.470	9.820	9.420	9.620	9.620	10,403,391
2023-06-19	9.430	9.560	9.410	9.480	9.480	3,926,016
2023-06-16	9.410	9.470	9.290	9.410	9.410	5,010,006
2023-06-15	9.310	9.570	9.290	9.410	9.410	5,686,652
2023-06-14	9.140	9.420	9.140	9.380	9.380	6,318,074
2023-06-13	9.090	9.240	9.000	9.200	9.200	6,257,707
2023-06-12	8.700	9.150	8.700	9.050	9.050	9,409,239
2023-06-09	8.380	8.620	8.330	8.590	8.590	4,971,996
2023-06-08	8.000	8.800	7.990	8.390	8.390	10,865,207
2023-06-07	8.150	8.160	7.910	8.040	8.040	3,832,960
2023-06-06	8.210	8.320	8.100	8.150	8.150	2,613,626
2023-06-05	8.120	8.240	8.040	8.210	8.210	1,828,462
2023-06-02	7.970	8.220	7.970	8.130	8.130	2,065,385
2023-06-01	8.030	8.120	8.000	8.010	8.010	1,550,472
2023-05-31	8.200	8.260	8.040	8.060	8.030	2,298,935
2023-05-30	8.240	8.260	8.100	8.200	8.170	1,713,570
2023-05-29	8.290	8.400	8.140	8.160	8.130	1,944,380
2023-05-26	8.330	8.330	8.200	8.280	8.249	1,668,134
2023-05-25	8.290	8.330	8.200	8.300	8.269	1,740,853
2023-05-24	8.390	8.390	8.260	8.270	8.239	984,631
2023-05-23	8.470	8.470	8.310	8.310	8.279	1,300,522
2023-05-22	8.300	8.480	8.280	8.410	8.379	2,036,678
2023-05-19	8.360	8.360	8.250	8.280	8.249	1,242,827
2023-05-18	8.480	8.500	8.310	8.360	8.329	1,463,980
2023-05-17	8.300	8.510	8.250	8.420	8.389	2,141,872
2023-05-16	8.350	8.450	8.260	8.290	8.259	1,423,600
2023-05-15	8.240	8.410	8.200	8.390	8.359	1,668,750
2023-05-12	8.450	8.450	8.300	8.300	8.269	1,375,263
2023-05-11	8.300	8.450	8.250	8.360	8.329	1,740,700
2023-05-10	8.340	8.390	8.250	8.330	8.299	2,198,589
2023-05-09	8.700	8.700	8.370	8.370	8.339	4,126,174
2023-05-08	8.390	8.880	8.380	8.680	8.648	6,498,296
2023-05-05	8.380	8.490	8.240	8.380	8.349	2,542,039
2023-05-04	8.460	8.520	8.320	8.390	8.359	3,170,195
2023-04-28	8.340	8.550	8.340	8.480	8.448	2,739,730

← NewerPage 14 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.