Jiangsu Hoperun Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.630	20.980	19.600	20.460	20.398	67,241,349
2022-11-03	19.510	20.070	19.150	19.480	19.421	46,133,858
2022-11-02	20.030	20.660	19.670	19.920	19.860	69,144,015
2022-11-01	19.600	19.980	19.070	19.910	19.850	63,376,775
2022-10-31	19.000	19.980	18.830	19.660	19.601	65,376,889
2022-10-28	19.320	19.680	18.600	18.630	18.574	51,831,860
2022-10-27	19.390	19.880	19.100	19.330	19.272	66,929,397
2022-10-26	17.850	20.230	17.850	19.550	19.491	89,476,802
2022-10-25	17.800	18.100	17.380	17.800	17.746	36,956,392
2022-10-24	18.450	19.090	18.140	18.230	18.175	42,105,321
2022-10-21	18.110	18.700	17.900	18.400	18.345	37,118,329
2022-10-20	18.200	18.910	17.870	18.410	18.355	59,758,673
2022-10-19	18.160	18.260	17.820	17.980	17.926	27,699,500
2022-10-18	18.410	18.530	18.000	18.130	18.075	33,440,835
2022-10-17	17.950	18.780	17.850	18.390	18.335	45,679,700
2022-10-14	17.800	18.340	17.520	17.970	17.916	44,387,646
2022-10-13	16.900	18.500	16.860	17.850	17.796	61,722,609
2022-10-12	15.880	17.060	15.780	17.020	16.969	41,614,336
2022-10-11	15.860	15.920	15.530	15.810	15.762	13,800,571
2022-10-10	16.180	16.350	15.700	15.700	15.653	18,407,409
2022-09-30	16.510	16.700	16.090	16.090	16.042	17,014,018
2022-09-29	17.030	17.260	16.350	16.430	16.381	23,199,198
2022-09-28	17.500	17.660	16.750	16.750	16.700	22,705,439
2022-09-27	17.300	17.820	17.240	17.630	17.577	20,551,604
2022-09-26	18.000	18.200	17.210	17.210	17.158	29,657,495
2022-09-23	17.720	18.580	17.560	18.300	18.245	42,125,263
2022-09-22	17.440	18.280	17.380	17.720	17.667	26,792,778
2022-09-21	17.400	17.810	16.710	17.650	17.597	24,285,480
2022-09-20	17.390	17.670	17.130	17.480	17.427	19,122,315
2022-09-19	18.110	18.200	17.080	17.260	17.208	27,664,851
2022-09-16	17.680	18.560	17.680	17.980	17.926	39,098,303
2022-09-15	18.500	18.800	17.500	17.700	17.647	30,482,526
2022-09-14	18.210	18.690	18.060	18.500	18.444	19,541,163
2022-09-13	18.660	19.200	18.620	18.750	18.694	23,540,528
2022-09-09	18.170	19.180	18.160	18.650	18.594	30,421,053
2022-09-08	18.940	18.950	18.140	18.140	18.085	31,531,893
2022-09-07	19.030	19.330	18.910	19.010	18.953	25,207,408
2022-09-06	19.180	19.380	18.800	19.130	19.072	22,451,279
2022-09-05	19.540	19.540	18.700	19.010	18.953	27,183,610
2022-09-02	19.320	19.680	19.090	19.590	19.531	31,174,699
2022-09-01	18.950	20.400	18.910	19.600	19.541	54,333,444
2022-08-31	18.350	18.970	18.270	18.740	18.684	33,850,366
2022-08-30	18.300	18.570	18.080	18.360	18.305	15,895,304
2022-08-29	17.850	18.460	17.730	18.350	18.295	17,588,725
2022-08-26	18.340	18.770	18.130	18.180	18.125	24,254,610
2022-08-25	19.030	19.170	17.910	18.170	18.115	35,838,810
2022-08-24	20.080	20.090	19.000	19.030	18.973	38,959,779
2022-08-23	19.580	20.540	19.500	20.180	20.119	44,240,003
2022-08-22	19.250	19.830	19.080	19.690	19.631	23,641,544
2022-08-19	20.330	20.540	19.600	19.610	19.551	43,582,333
2022-08-18	19.980	20.110	19.310	20.100	20.040	45,178,358
2022-08-17	20.000	20.100	19.800	19.970	19.910	25,544,674
2022-08-16	19.950	20.330	19.650	20.110	20.050	42,801,793
2022-08-15	20.500	20.500	19.580	19.990	19.930	45,689,039
2022-08-12	20.490	20.860	20.320	20.320	20.259	38,319,191
2022-08-11	20.520	20.920	20.500	20.570	20.508	39,309,311
2022-08-10	20.610	21.130	20.400	20.480	20.418	45,594,574
2022-08-09	21.640	21.650	20.530	20.850	20.787	64,116,769
2022-08-08	21.100	21.880	21.000	21.650	21.585	70,274,979
2022-08-05	20.420	21.620	20.360	21.350	21.286	95,052,559

← NewerPage 17 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.