Jiangsu Hoperun Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.880	15.480	14.870	14.890	14.845	42,756,031
2022-05-10	14.500	15.150	14.370	14.960	14.915	37,437,609
2022-05-09	14.950	15.240	14.680	14.850	14.805	51,091,697
2022-05-06	13.920	16.600	13.740	15.280	15.234	85,872,030
2022-05-05	13.880	14.240	13.750	14.180	14.137	28,487,364
2022-04-29	13.420	14.220	13.420	14.040	13.998	39,766,223
2022-04-28	13.350	13.570	13.050	13.240	13.200	24,742,059
2022-04-27	12.960	13.560	12.820	13.550	13.509	33,677,181
2022-04-26	13.050	13.770	12.860	13.020	12.981	39,394,600
2022-04-25	14.050	14.150	12.760	12.800	12.762	36,064,926
2022-04-22	14.700	14.930	14.150	14.190	14.147	26,561,035
2022-04-21	15.600	15.700	14.810	14.900	14.855	25,599,887
2022-04-20	16.210	16.340	15.570	15.660	15.613	22,209,624
2022-04-19	16.030	16.360	15.900	16.110	16.062	17,917,624
2022-04-18	15.810	16.280	15.520	16.240	16.191	21,564,385
2022-04-15	16.450	16.450	15.770	15.900	15.852	34,787,494
2022-04-14	16.700	17.100	16.540	16.730	16.680	22,061,509
2022-04-13	17.730	17.730	16.450	16.550	16.500	32,698,565
2022-04-12	17.610	17.850	17.320	17.720	17.667	18,976,016
2022-04-11	18.580	18.680	17.180	17.460	17.407	30,268,996
2022-04-08	19.120	19.120	18.220	18.580	18.524	25,130,424
2022-04-07	19.450	19.740	18.880	18.880	18.823	29,895,043
2022-04-06	19.600	19.960	19.380	19.630	19.571	25,873,803
2022-04-01	19.610	20.060	19.390	19.590	19.531	34,668,765
2022-03-31	20.000	20.400	19.820	19.860	19.800	40,049,164
2022-03-30	20.000	20.420	19.820	20.180	20.119	49,590,821
2022-03-29	20.790	20.990	20.000	20.100	20.040	80,720,348
2022-03-28	19.800	22.300	19.500	21.290	21.226	117,701,273
2022-03-25	18.900	19.300	18.660	18.670	18.614	22,284,353
2022-03-24	19.150	19.280	18.820	18.880	18.823	24,646,778
2022-03-23	19.580	19.800	19.280	19.310	19.252	24,269,003
2022-03-22	19.900	20.080	19.500	19.640	19.581	24,822,180
2022-03-21	19.960	20.420	19.830	20.050	19.990	26,105,403
2022-03-18	20.220	20.220	19.690	19.990	19.930	31,212,088
2022-03-17	20.400	21.080	20.190	20.290	20.229	53,007,418
2022-03-16	19.990	20.420	18.600	20.400	20.339	48,352,373
2022-03-15	20.420	21.130	19.660	19.680	19.621	44,386,819
2022-03-14	20.900	21.520	20.610	20.670	20.608	41,591,054
2022-03-11	19.700	21.300	19.570	21.210	21.146	62,529,615
2022-03-10	20.700	20.980	20.110	20.140	20.079	48,101,013
2022-03-09	19.370	20.280	18.600	20.270	20.209	52,352,161
2022-03-08	19.060	19.800	18.600	19.370	19.312	28,150,905
2022-03-07	19.880	19.890	18.960	19.140	19.082	23,566,410
2022-03-04	20.240	20.420	19.820	19.880	19.820	23,678,709
2022-03-03	20.640	20.840	20.320	20.400	20.339	29,444,461
2022-03-02	20.030	21.270	19.730	20.760	20.698	45,504,269
2022-03-01	20.000	20.180	19.810	20.020	19.960	17,583,161
2022-02-28	20.000	20.580	19.700	19.970	19.910	22,467,783
2022-02-25	19.990	20.330	19.810	19.850	19.790	25,247,202
2022-02-24	20.670	20.920	19.010	19.650	19.591	47,505,865
2022-02-23	20.000	20.880	20.000	20.710	20.648	32,861,392
2022-02-22	20.350	20.560	19.910	20.060	20.000	32,128,655
2022-02-21	19.770	21.080	19.750	20.720	20.658	49,074,751
2022-02-18	19.400	20.040	19.380	19.820	19.760	24,185,977
2022-02-17	19.400	19.850	19.280	19.480	19.421	23,959,155
2022-02-16	19.410	20.090	19.310	19.610	19.551	30,049,937
2022-02-15	19.180	19.330	18.950	19.180	19.122	15,807,193
2022-02-14	18.900	19.460	18.700	19.100	19.043	16,243,083
2022-02-11	19.690	19.980	19.150	19.210	19.152	24,346,050
2022-02-10	19.810	20.070	19.640	19.810	19.750	21,401,110

← NewerPage 19 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.