Jiangsu Hoperun Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.500	23.980	23.260	23.940	23.868	40,833,376
2023-07-31	23.210	23.650	23.120	23.270	23.200	27,944,420
2023-07-28	22.750	23.110	22.750	23.060	22.991	21,362,254
2023-07-27	22.680	23.040	22.570	22.940	22.871	22,631,033
2023-07-26	22.840	23.130	22.600	22.730	22.662	21,568,243
2023-07-25	22.630	22.710	22.420	22.630	22.562	16,670,741
2023-07-24	22.220	22.620	22.060	22.280	22.213	13,180,348
2023-07-21	22.250	22.530	22.150	22.230	22.163	11,193,820
2023-07-20	22.810	22.810	22.150	22.190	22.123	17,745,315
2023-07-19	22.690	22.890	22.440	22.680	22.612	13,082,971
2023-07-18	23.050	23.050	22.560	22.610	22.542	21,325,307
2023-07-17	22.880	23.330	22.770	23.060	22.991	19,310,104
2023-07-14	22.800	23.360	22.750	22.970	22.901	31,063,691
2023-07-13	22.750	22.930	22.430	22.690	22.622	23,772,611
2023-07-12	23.590	23.620	22.500	22.560	22.492	40,531,744
2023-07-11	23.590	23.870	23.360	23.700	23.629	20,374,486
2023-07-10	23.700	24.050	23.590	23.590	23.519	21,648,761
2023-07-07	24.710	24.900	23.610	23.700	23.629	44,478,673
2023-07-06	24.180	25.640	24.110	25.050	24.975	59,852,420
2023-07-05	24.530	25.090	24.160	24.190	24.117	37,559,960
2023-07-04	24.150	24.880	24.150	24.690	24.616	41,184,467
2023-07-03	24.100	24.680	23.570	24.450	24.376	40,803,269
2023-06-30	23.260	24.070	23.080	23.960	23.888	34,817,813
2023-06-29	23.150	23.690	22.960	23.330	23.260	33,025,157
2023-06-28	24.500	24.580	22.380	23.300	23.230	54,697,794
2023-06-27	24.010	25.080	24.010	24.480	24.406	40,861,307
2023-06-26	24.660	25.600	23.600	23.810	23.738	57,933,691
2023-06-21	26.990	27.260	25.250	25.260	25.184	81,103,639
2023-06-20	25.490	26.770	25.290	26.500	26.420	93,297,694
2023-06-19	25.310	25.890	24.850	25.590	25.513	51,816,975
2023-06-16	24.880	25.510	24.620	25.310	25.234	42,480,195
2023-06-15	25.340	25.390	24.770	24.880	24.805	42,651,078
2023-06-14	26.260	26.340	25.020	25.130	25.054	63,861,562
2023-06-13	26.060	26.350	25.760	26.080	26.002	62,710,937
2023-06-12	25.690	27.080	25.550	26.560	26.480	89,031,804
2023-06-09	25.500	25.780	25.110	25.510	25.433	49,072,834
2023-06-08	24.930	25.980	24.660	25.590	25.513	69,797,406
2023-06-07	25.010	25.330	24.480	24.920	24.845	43,383,610
2023-06-06	25.210	26.180	24.800	25.270	25.194	67,073,152
2023-06-05	25.990	26.180	25.190	25.570	25.493	76,264,458
2023-06-02	24.200	26.180	23.950	25.680	25.603	85,450,818
2023-06-01	23.320	24.500	23.280	24.290	24.217	58,207,202
2023-05-31	23.560	23.990	23.420	23.460	23.389	37,531,454
2023-05-30	22.980	23.650	22.430	23.640	23.569	42,288,978
2023-05-29	23.000	23.350	22.780	23.050	22.981	29,701,951
2023-05-26	22.230	22.900	22.070	22.780	22.711	27,238,493
2023-05-25	22.460	22.920	21.820	22.210	22.143	25,861,070
2023-05-24	22.350	22.840	22.300	22.470	22.402	20,352,313
2023-05-23	23.370	23.490	22.480	22.500	22.432	27,600,243
2023-05-22	23.200	23.920	23.000	23.360	23.290	32,844,278
2023-05-19	22.880	23.570	22.510	23.310	23.240	40,848,385
2023-05-18	22.210	22.830	22.150	22.670	22.602	28,728,050
2023-05-17	21.680	22.360	21.600	22.230	22.163	22,526,980
2023-05-16	22.510	22.540	21.750	21.830	21.764	25,067,804
2023-05-15	22.920	22.940	21.740	22.430	22.363	36,797,904
2023-05-12	23.060	23.360	22.810	23.020	22.951	27,611,673
2023-05-11	23.250	23.430	22.680	22.820	22.751	27,543,662
2023-05-10	23.500	23.970	22.800	23.140	23.070	37,932,543
2023-05-09	23.510	24.570	23.400	23.720	23.649	47,949,355
2023-05-08	23.730	24.080	23.100	23.600	23.529	40,009,952

← NewerPage 14 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0700 CNY
2025-12-31	0.0700 CNY

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