Jiangsu Hoperun Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.600	20.240	19.290	20.010	19.950	33,085,756
2022-02-08	18.800	19.430	18.710	19.400	19.342	20,259,125
2022-02-07	19.710	19.750	19.020	19.140	19.082	19,679,799
2022-01-28	18.900	19.300	18.620	19.000	18.943	26,251,592
2022-01-27	19.920	19.970	18.500	18.560	18.504	36,149,000
2022-01-26	19.990	20.300	19.530	19.920	19.860	25,585,643
2022-01-25	21.200	21.400	19.710	20.000	19.940	36,581,280
2022-01-24	21.300	22.080	21.150	21.360	21.296	24,180,461
2022-01-21	21.590	22.520	21.590	21.690	21.625	33,620,078
2022-01-20	22.500	22.810	21.590	21.600	21.535	42,126,458
2022-01-19	22.400	23.210	22.240	22.560	22.492	52,226,137
2022-01-18	21.650	25.500	21.580	23.290	23.220	104,742,107
2022-01-17	20.700	22.200	20.640	21.840	21.774	63,086,839
2022-01-14	20.440	20.900	20.300	20.470	20.408	23,251,159
2022-01-13	21.370	21.430	20.650	20.670	20.608	26,478,943
2022-01-12	20.990	21.250	20.870	21.170	21.106	19,289,935
2022-01-11	21.340	21.430	20.710	20.800	20.737	25,004,316
2022-01-10	20.890	21.590	20.620	21.180	21.116	28,523,146
2022-01-07	22.330	22.630	21.020	21.100	21.037	43,311,423
2022-01-06	22.080	22.640	21.800	22.300	22.233	24,940,490
2022-01-05	23.300	23.310	22.080	22.250	22.183	38,364,908
2022-01-04	22.870	23.250	22.780	23.090	23.021	28,955,514
2021-12-31	22.890	23.080	22.600	22.770	22.702	26,397,984
2021-12-30	22.500	23.230	22.460	22.790	22.721	31,046,161
2021-12-29	23.740	23.850	22.740	22.790	22.721	45,135,572
2021-12-28	23.700	23.950	23.360	23.860	23.788	36,998,146
2021-12-27	26.600	26.600	22.540	24.080	24.008	80,914,213
2021-12-24	27.490	28.500	27.120	27.170	27.088	57,659,648
2021-12-23	27.410	27.660	26.940	26.950	26.869	29,821,382
2021-12-22	27.030	27.630	27.030	27.400	27.318	30,638,013
2021-12-21	26.820	27.280	26.800	27.100	27.018	20,205,275
2021-12-20	26.760	27.400	26.550	26.770	26.689	30,821,926
2021-12-17	28.050	28.200	27.100	27.120	27.038	50,803,591
2021-12-16	28.300	28.850	28.020	28.160	28.075	44,432,633
2021-12-15	28.900	29.600	28.320	28.370	28.285	71,826,170
2021-12-14	27.940	29.850	27.800	29.270	29.182	103,251,971
2021-12-13	27.800	28.370	27.610	27.940	27.856	38,044,585
2021-12-10	28.400	28.640	27.800	27.900	27.816	42,386,887
2021-12-09	27.550	28.380	27.460	28.350	28.265	53,370,365
2021-12-08	27.700	27.880	27.400	27.640	27.557	29,285,128
2021-12-07	27.170	27.780	27.000	27.440	27.357	33,830,386
2021-12-06	27.800	28.200	27.080	27.110	27.028	38,679,861
2021-12-03	27.560	28.240	27.480	27.640	27.557	34,403,041
2021-12-02	28.430	28.870	27.530	27.720	27.637	62,279,259
2021-12-01	29.180	30.200	28.620	28.750	28.664	98,031,407
2021-11-30	27.900	29.500	27.900	28.840	28.753	87,875,735
2021-11-29	27.900	28.450	27.710	27.960	27.876	47,435,543
2021-11-26	28.420	29.270	27.710	28.720	28.634	91,947,442
2021-11-25	27.180	29.550	27.110	28.520	28.434	110,861,437
2021-11-24	27.900	27.980	27.180	27.230	27.148	52,273,938
2021-11-23	27.300	28.320	26.820	27.900	27.816	76,069,162
2021-11-22	26.530	27.270	26.300	27.260	27.178	49,473,785
2021-11-19	26.610	26.990	26.250	26.630	26.550	36,376,658
2021-11-18	26.840	27.380	26.610	26.630	26.550	38,242,203
2021-11-17	26.450	27.300	26.180	26.820	26.739	35,088,529
2021-11-16	27.030	27.220	26.260	26.300	26.221	43,178,290
2021-11-15	26.530	27.540	26.480	27.030	26.949	43,744,173
2021-11-12	27.500	27.750	26.790	26.800	26.719	49,370,870
2021-11-11	27.140	27.980	26.770	27.290	27.208	51,148,341
2021-11-10	27.360	27.830	27.210	27.410	27.328	53,554,380

← NewerPage 20 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.