Junhe Pumps Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	11.460	12.270	11.460	11.830	11.786	31,175,118
2022-08-01	10.300	11.360	10.240	11.360	11.318	24,003,775
2022-07-29	10.170	10.560	10.060	10.330	10.292	10,430,530
2022-07-28	10.030	10.650	10.020	10.350	10.312	21,072,897
2022-07-27	9.110	10.010	9.110	10.010	9.973	19,221,780
2022-07-26	9.080	9.160	8.910	9.100	9.066	4,428,080
2022-07-25	9.300	9.300	9.020	9.090	9.056	7,761,332
2022-07-22	9.200	9.310	9.050	9.300	9.265	6,931,338
2022-07-21	9.310	9.380	9.070	9.190	9.156	8,588,254
2022-07-20	9.480	9.510	9.160	9.280	9.246	12,147,013
2022-07-19	9.650	9.690	9.380	9.400	9.365	10,798,226
2022-07-18	9.470	9.800	9.400	9.670	9.634	14,156,536
2022-07-15	9.790	10.100	9.470	9.470	9.435	10,083,700
2022-07-14	9.850	10.030	9.610	9.680	9.644	13,360,422
2022-07-13	10.010	10.280	9.700	9.920	9.883	18,979,018
2022-07-12	10.320	10.680	10.010	10.010	9.973	17,965,588
2022-07-11	10.550	11.150	10.130	10.220	10.182	30,051,187
2022-07-08	10.550	11.500	10.400	10.550	10.511	31,054,327
2022-07-07	10.170	10.600	10.020	10.500	10.461	8,154,538
2022-07-06	9.950	10.360	9.700	10.250	10.212	11,819,861
2022-07-05	9.750	10.230	9.550	9.930	9.893	10,812,308
2022-07-04	9.680	9.700	9.400	9.620	9.584	6,566,096
2022-07-01	9.800	9.840	9.400	9.690	9.654	15,816,346
2022-06-30	8.710	9.580	8.590	9.580	9.544	19,267,347
2022-06-29	8.580	8.920	8.550	8.710	8.678	8,415,271
2022-06-28	8.210	8.740	8.130	8.540	8.508	8,401,111
2022-06-27	8.220	8.240	8.120	8.210	8.179	4,545,701
2022-06-24	8.280	8.420	8.070	8.170	8.140	6,652,723
2022-06-23	8.270	8.390	8.240	8.310	8.279	2,835,553
2022-06-22	8.510	8.540	8.240	8.270	8.239	3,703,897
2022-06-21	8.600	8.720	8.340	8.480	8.448	5,325,436
2022-06-20	8.400	8.830	8.400	8.710	8.678	9,747,042
2022-06-17	8.300	8.750	7.920	8.300	8.269	13,070,141
2022-06-16	8.410	8.760	8.300	8.300	8.269	16,686,050
2022-06-15	8.810	9.570	8.680	8.700	8.668	32,626,225
2022-06-14	8.700	9.150	8.670	8.700	8.668	11,187,826
2022-06-13	8.300	9.260	8.160	8.940	8.907	10,650,147
2022-06-10	8.300	8.640	8.210	8.420	8.389	2,217,611
2022-06-09	8.540	8.580	8.230	8.300	8.269	2,406,192
2022-06-08	8.830	8.830	8.400	8.550	8.518	2,852,071
2022-06-07	8.980	8.980	8.640	8.830	8.797	3,290,951
2022-06-06	8.670	9.080	8.530	8.950	8.917	3,413,385
2022-06-02	8.700	8.980	8.450	8.670	8.638	2,213,787
2022-06-01	12.290	12.650	12.140	12.250	8.568	4,630,742
2022-05-31	12.360	12.450	12.100	12.250	8.568	2,947,138
2022-05-30	12.440	12.530	12.320	12.390	8.666	1,511,598
2022-05-27	12.520	12.650	12.280	12.400	8.673	2,008,818
2022-05-26	12.660	12.800	12.200	12.470	8.722	1,698,652
2022-05-25	12.360	12.740	12.320	12.660	8.855	1,546,953
2022-05-24	13.080	13.110	12.390	12.450	8.708	2,999,311
2022-05-23	12.850	13.330	12.700	13.090	9.156	2,869,020
2022-05-20	12.900	12.920	12.600	12.780	8.939	2,200,805
2022-05-19	12.650	12.970	12.220	12.800	8.953	2,747,687
2022-05-18	12.240	12.870	12.020	12.700	8.883	3,507,806
2022-05-17	12.600	12.640	12.180	12.220	8.547	3,410,671
2022-05-16	12.940	13.090	12.480	12.600	8.813	4,360,414
2022-05-13	13.380	13.410	12.900	12.940	9.051	5,241,411
2022-05-12	14.210	14.600	12.980	13.210	9.239	9,569,557
2022-05-11	13.730	14.200	13.610	13.820	9.666	8,210,682
2022-05-10	13.490	14.470	13.390	13.750	9.617	8,679,008

← NewerPage 18 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.