Jiangsu Hoperun Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.080	24.190	23.000	23.730	23.659	50,933,868
2023-05-04	23.100	23.480	22.550	23.260	23.190	42,413,386
2023-04-28	22.380	23.450	22.380	23.360	23.290	46,595,204
2023-04-27	22.590	23.040	22.000	22.340	22.273	39,385,095
2023-04-26	23.350	23.640	21.970	22.350	22.283	57,147,438
2023-04-25	23.410	23.910	22.900	23.700	23.629	47,120,985
2023-04-24	25.100	25.440	23.400	23.470	23.399	69,895,872
2023-04-21	26.520	27.190	25.330	25.580	25.503	84,239,707
2023-04-20	25.680	26.450	25.330	26.450	26.370	76,771,651
2023-04-19	25.200	26.110	25.100	25.480	25.403	58,015,674
2023-04-18	25.220	25.560	24.890	25.350	25.274	39,486,623
2023-04-17	25.900	25.910	24.870	25.200	25.124	47,071,836
2023-04-14	25.770	26.200	25.270	25.840	25.762	49,315,494
2023-04-13	26.550	26.700	25.330	25.400	25.324	77,213,365
2023-04-12	26.010	27.120	26.000	26.750	26.670	65,833,303
2023-04-11	26.050	26.780	25.810	26.290	26.211	69,129,068
2023-04-10	28.310	28.730	25.990	25.990	25.912	130,905,127
2023-04-07	29.500	30.330	29.220	29.500	29.411	103,199,190
2023-04-06	29.380	30.530	28.550	28.800	28.713	121,628,324
2023-04-04	29.390	31.540	29.200	30.530	30.438	188,433,301
2023-04-03	25.800	31.000	25.660	30.310	30.219	179,313,115
2023-03-31	25.120	26.130	24.920	26.050	25.972	61,394,235
2023-03-30	25.550	25.760	24.880	25.120	25.044	53,348,964
2023-03-29	25.850	26.650	25.400	25.560	25.483	93,266,060
2023-03-28	27.450	28.150	26.350	26.350	26.271	115,886,715
2023-03-27	28.000	28.870	26.890	27.340	27.258	161,565,761
2023-03-24	25.600	27.500	25.200	26.500	26.420	133,123,868
2023-03-23	24.900	25.540	24.580	25.340	25.264	87,596,681
2023-03-22	24.320	25.900	23.910	25.480	25.403	108,947,642
2023-03-21	23.030	24.450	22.700	24.120	24.047	74,002,964
2023-03-20	23.840	25.130	23.130	23.200	23.130	98,400,778
2023-03-17	21.660	23.380	21.650	23.010	22.941	78,381,361
2023-03-16	21.800	21.930	21.340	21.400	21.336	32,816,858
2023-03-15	22.630	22.700	21.840	21.900	21.834	34,487,536
2023-03-14	22.840	22.890	21.960	22.380	22.313	47,666,107
2023-03-13	22.900	23.060	22.300	23.040	22.971	38,811,978
2023-03-10	23.000	23.380	22.660	22.660	22.592	33,092,845
2023-03-09	23.470	23.780	22.890	23.250	23.180	30,529,614
2023-03-08	22.880	23.510	22.800	23.450	23.379	31,981,449
2023-03-07	23.760	24.480	23.210	23.350	23.280	55,210,144
2023-03-06	24.080	24.150	23.630	23.800	23.728	32,648,320
2023-03-03	24.020	24.610	23.820	24.180	24.107	37,414,138
2023-03-02	24.420	24.680	24.250	24.360	24.287	37,077,389
2023-03-01	23.550	24.550	23.510	24.510	24.436	51,568,339
2023-02-28	23.780	24.050	23.500	23.800	23.728	36,765,815
2023-02-27	23.760	23.960	23.190	23.400	23.330	39,213,083
2023-02-24	24.150	24.480	23.860	24.020	23.948	32,725,300
2023-02-23	24.900	24.960	24.000	24.150	24.077	47,984,560
2023-02-22	24.400	25.600	24.030	25.250	25.174	60,595,352
2023-02-21	24.700	25.290	24.410	24.740	24.666	43,197,746
2023-02-20	24.100	24.870	23.750	24.800	24.725	45,957,457
2023-02-17	24.900	25.310	23.820	23.870	23.798	60,107,692
2023-02-16	26.290	26.700	24.640	25.060	24.985	82,448,331
2023-02-15	24.600	26.930	24.580	26.300	26.221	98,456,255
2023-02-14	25.050	25.410	24.630	24.930	24.855	51,639,363
2023-02-13	24.100	25.160	23.960	24.920	24.845	62,527,075
2023-02-10	24.690	25.450	23.950	24.450	24.376	78,179,745
2023-02-09	24.100	24.760	23.830	24.600	24.526	78,345,206
2023-02-08	26.340	26.450	24.230	24.380	24.307	134,630,643
2023-02-07	27.000	27.580	25.970	26.850	26.769	149,941,808

← NewerPage 15 of 21 · 1,212 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.