Jiangsu Hoperun Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.000	27.850	24.800	27.280	27.198	179,799,116
2023-02-03	22.010	23.410	21.750	23.210	23.140	83,780,817
2023-02-02	21.250	23.220	21.250	22.270	22.203	91,151,433
2023-02-01	20.400	20.870	20.310	20.860	20.797	32,153,552
2023-01-31	20.400	20.560	20.200	20.300	20.239	23,925,136
2023-01-30	20.870	20.970	20.350	20.590	20.528	38,067,988
2023-01-20	20.120	21.100	20.050	20.520	20.458	44,070,032
2023-01-19	19.520	20.320	19.480	20.130	20.069	35,800,798
2023-01-18	19.500	19.860	19.260	19.570	19.511	23,650,226
2023-01-17	19.900	19.900	19.350	19.470	19.411	30,737,616
2023-01-16	20.120	20.390	20.020	20.020	19.960	25,902,155
2023-01-13	20.160	20.290	19.900	20.050	19.990	25,084,101
2023-01-12	19.700	20.620	19.620	20.220	20.159	48,494,708
2023-01-11	20.060	20.160	19.670	19.690	19.631	28,553,528
2023-01-10	19.220	20.280	19.180	20.080	20.020	50,361,655
2023-01-09	19.520	19.690	19.290	19.300	19.242	22,399,652
2023-01-06	19.380	19.520	19.160	19.180	19.122	24,392,215
2023-01-05	19.710	19.720	19.380	19.440	19.382	24,322,251
2023-01-04	19.500	19.890	19.410	19.710	19.651	31,825,188
2023-01-03	18.530	19.760	18.420	19.650	19.591	42,160,513
2022-12-30	18.650	19.050	18.450	18.570	18.514	21,146,746
2022-12-29	18.800	19.220	18.400	18.410	18.355	26,329,589
2022-12-28	18.450	19.430	18.250	18.980	18.923	33,729,898
2022-12-27	18.620	18.750	18.240	18.610	18.554	18,170,832
2022-12-26	17.940	18.700	17.810	18.670	18.614	25,002,445
2022-12-23	17.720	18.180	17.600	17.900	17.846	18,680,069
2022-12-22	18.080	18.190	17.660	17.830	17.776	16,988,776
2022-12-21	17.900	18.000	17.620	17.800	17.746	13,086,026
2022-12-20	18.610	18.690	17.680	17.830	17.776	22,647,570
2022-12-19	19.000	19.220	18.250	18.380	18.325	24,844,757
2022-12-16	19.500	19.590	18.900	18.940	18.883	26,436,645
2022-12-15	19.300	19.830	19.060	19.660	19.601	23,442,254
2022-12-14	19.470	19.740	19.240	19.270	19.212	21,129,749
2022-12-13	20.100	20.160	19.180	19.230	19.172	32,238,747
2022-12-12	19.700	20.290	19.650	20.200	20.139	33,913,339
2022-12-09	19.970	19.980	19.530	19.670	19.611	24,880,508
2022-12-08	20.300	20.500	19.930	20.010	19.950	29,628,667
2022-12-07	20.680	21.040	20.350	20.560	20.498	35,740,091
2022-12-06	21.050	21.510	20.640	20.660	20.598	43,706,400
2022-12-05	20.980	21.990	20.500	21.230	21.166	76,344,572
2022-12-02	19.690	20.670	19.630	20.300	20.239	51,990,064
2022-12-01	19.260	19.900	19.200	19.700	19.641	42,454,504
2022-11-30	19.250	19.350	19.000	19.060	19.003	22,524,808
2022-11-29	18.650	19.430	18.550	19.400	19.342	33,140,847
2022-11-28	18.700	19.140	18.370	18.670	18.614	26,746,842
2022-11-25	19.740	19.780	18.950	19.030	18.973	26,350,755
2022-11-24	19.820	20.060	19.530	19.650	19.591	23,431,685
2022-11-23	19.720	20.140	19.300	19.860	19.800	28,196,672
2022-11-22	20.300	20.680	19.690	19.750	19.691	35,105,197
2022-11-21	20.020	20.690	19.480	20.500	20.438	50,093,402
2022-11-18	21.190	21.640	20.140	20.250	20.189	75,231,713
2022-11-17	20.950	23.220	19.950	21.710	21.645	106,364,624
2022-11-16	21.180	22.200	20.970	21.080	21.017	88,279,257
2022-11-15	20.490	21.670	20.380	21.130	21.066	101,511,257
2022-11-14	20.000	20.710	19.920	20.480	20.418	78,319,229
2022-11-11	19.000	20.550	18.670	19.930	19.870	93,320,444
2022-11-10	18.500	19.020	18.420	18.630	18.574	30,593,983
2022-11-09	19.300	19.480	18.690	18.700	18.644	44,085,932
2022-11-08	19.460	19.770	18.880	19.700	19.641	46,161,006
2022-11-07	19.700	20.250	19.600	19.640	19.581	61,231,446

← NewerPage 16 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.