Jiangsu Hoperun Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.420	20.770	20.000	20.320	20.259	52,317,739
2022-08-03	20.690	21.480	20.310	20.500	20.438	81,869,600
2022-08-02	21.210	21.730	20.270	20.300	20.239	69,405,705
2022-08-01	20.540	22.050	20.120	21.600	21.535	91,076,244
2022-07-29	21.300	21.720	20.280	20.340	20.279	91,105,154
2022-07-28	22.500	22.800	21.370	21.380	21.316	88,770,462
2022-07-27	22.480	22.670	21.700	21.980	21.914	71,110,480
2022-07-26	21.600	22.900	21.600	22.710	22.642	84,590,150
2022-07-25	23.060	23.400	21.720	22.070	22.004	94,884,991
2022-07-22	23.500	24.150	22.290	22.410	22.343	130,074,709
2022-07-21	23.000	24.780	22.730	23.930	23.858	171,675,127
2022-07-20	22.000	24.140	21.580	23.450	23.379	205,739,531
2022-07-19	17.970	21.120	17.880	21.120	21.056	149,389,766
2022-07-18	17.090	17.790	17.080	17.600	17.547	33,965,852
2022-07-15	16.950	17.430	16.880	17.030	16.979	28,032,365
2022-07-14	16.470	17.200	16.310	16.930	16.879	25,683,062
2022-07-13	16.540	16.660	16.380	16.440	16.391	14,207,879
2022-07-12	16.400	16.680	16.190	16.430	16.381	16,830,875
2022-07-11	16.750	16.820	16.280	16.460	16.411	19,505,901
2022-07-08	16.890	17.250	16.810	16.810	16.759	19,919,544
2022-07-07	16.830	16.980	16.620	16.810	16.759	17,257,308
2022-07-06	17.100	17.320	16.550	16.760	16.710	28,919,537
2022-07-05	17.960	18.300	17.030	17.240	17.188	43,554,607
2022-07-04	18.040	18.130	17.680	17.880	17.826	30,494,495
2022-07-01	18.130	18.770	18.000	18.220	18.165	42,462,506
2022-06-30	18.100	18.350	17.860	17.950	17.896	30,427,601
2022-06-29	18.090	18.590	17.860	17.940	17.886	49,198,420
2022-06-28	17.810	18.520	17.470	18.280	18.225	57,118,005
2022-06-27	17.350	17.980	17.250	17.860	17.806	40,609,822
2022-06-24	17.450	17.690	17.210	17.320	17.268	28,216,490
2022-06-23	17.080	17.580	17.040	17.450	17.398	29,943,379
2022-06-22	17.560	17.790	16.900	16.940	16.889	29,274,095
2022-06-21	17.650	18.210	17.330	17.450	17.398	36,512,763
2022-06-20	17.600	18.260	17.360	17.930	17.876	46,652,282
2022-06-17	17.520	17.750	17.190	17.510	17.457	38,165,293
2022-06-16	18.390	18.590	17.820	17.840	17.786	49,499,044
2022-06-15	17.710	18.650	17.390	18.260	18.205	67,370,522
2022-06-14	17.670	17.750	17.040	17.700	17.647	47,991,847
2022-06-13	16.920	18.190	16.890	18.000	17.946	64,957,737
2022-06-10	16.620	17.190	16.610	17.030	16.979	34,471,482
2022-06-09	17.690	17.770	16.750	16.800	16.749	63,017,401
2022-06-08	17.600	18.590	17.270	18.080	18.026	85,966,119
2022-06-07	17.020	17.690	16.880	17.230	17.178	73,407,947
2022-06-06	16.480	17.580	16.180	17.070	17.019	72,997,410
2022-06-02	15.980	16.140	15.720	16.020	15.972	35,976,980
2022-06-01	15.580	16.400	15.580	16.090	16.042	50,674,628
2022-05-31	15.480	15.940	15.130	15.750	15.703	46,151,177
2022-05-30	15.350	15.420	15.070	15.220	15.174	19,033,740
2022-05-27	15.620	15.750	15.160	15.300	15.254	31,445,803
2022-05-26	15.560	15.850	15.070	15.680	15.633	48,650,608
2022-05-25	15.000	15.950	14.990	15.450	15.404	52,631,629
2022-05-24	15.500	15.620	14.660	14.670	14.626	36,947,042
2022-05-23	15.400	15.970	15.370	15.640	15.593	36,035,667
2022-05-20	15.220	15.490	15.110	15.340	15.294	26,346,313
2022-05-19	14.650	15.180	14.510	15.100	15.055	25,775,493
2022-05-18	15.500	15.850	15.010	15.020	14.975	36,871,500
2022-05-17	14.900	15.280	14.730	15.210	15.164	27,133,122
2022-05-16	15.310	15.520	14.840	14.990	14.945	29,061,462
2022-05-13	15.660	15.850	15.220	15.280	15.234	44,739,764
2022-05-12	14.750	15.280	14.700	15.060	15.015	30,527,408

← NewerPage 18 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.