Jiangsu Hoperun Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	52.800	53.450	52.610	53.420	53.259	34,814,482
2025-07-23	52.150	53.980	52.150	52.850	52.691	47,818,664
2025-07-22	53.460	53.650	52.220	52.490	52.332	39,019,398
2025-07-21	53.830	54.260	53.180	53.550	53.389	39,894,023
2025-07-18	53.630	55.000	53.500	54.030	53.867	75,389,727
2025-07-17	50.640	58.000	50.400	55.290	55.124	131,261,523
2025-07-16	50.600	51.250	50.280	50.410	50.258	22,019,547
2025-07-15	50.300	50.760	49.920	50.680	50.527	27,338,829
2025-07-14	50.650	50.850	50.140	50.290	50.139	19,304,710
2025-07-11	49.600	51.300	49.080	50.780	50.627	43,601,584
2025-07-10	49.260	49.790	49.010	49.410	49.261	15,379,310
2025-07-09	50.050	50.440	49.370	49.520	49.371	17,649,526
2025-07-08	49.030	49.990	48.980	49.940	49.790	20,850,795
2025-07-07	49.300	49.620	49.000	49.020	48.872	12,948,910
2025-07-04	49.630	50.190	49.350	49.370	49.221	19,551,180
2025-07-03	49.520	50.000	49.350	49.630	49.481	13,930,027
2025-07-02	50.450	50.870	49.500	49.510	49.361	25,749,318
2025-07-01	50.880	52.000	50.020	51.150	50.996	35,635,998
2025-06-30	51.040	51.170	50.630	50.830	50.677	21,500,219
2025-06-27	51.080	51.900	50.560	50.650	50.498	30,346,069
2025-06-26	52.240	52.300	51.150	51.170	51.016	41,731,093
2025-06-25	49.650	52.010	49.360	51.970	51.814	56,091,457
2025-06-24	48.440	49.800	48.280	49.640	49.491	27,077,754
2025-06-23	47.000	48.480	46.810	48.210	48.065	19,790,297
2025-06-20	48.580	48.970	47.520	47.550	47.407	19,858,884
2025-06-19	49.790	50.150	48.450	48.580	48.434	22,732,445
2025-06-18	49.400	50.480	48.960	49.840	49.690	26,596,888
2025-06-17	49.690	50.130	49.250	49.410	49.261	17,297,348
2025-06-16	48.650	49.700	48.570	49.640	49.491	19,156,376
2025-06-13	49.700	49.820	48.790	48.920	48.773	24,733,360
2025-06-12	50.030	50.470	49.710	49.830	49.680	17,623,112
2025-06-11	50.310	50.880	49.980	50.240	50.089	19,549,483
2025-06-10	51.850	51.850	49.620	50.210	50.059	31,938,824
2025-06-09	51.580	52.190	51.460	51.740	51.584	19,622,647
2025-06-06	52.300	52.350	51.430	51.590	51.435	23,556,725
2025-06-05	51.370	52.750	51.050	52.560	52.402	39,566,012
2025-06-04	50.680	51.490	50.320	51.230	51.076	25,115,295
2025-06-03	50.250	51.100	50.010	50.320	50.169	18,338,948
2025-05-30	51.250	51.250	50.010	50.330	50.179	20,491,356
2025-05-29	50.230	51.500	50.200	51.310	51.156	28,734,222
2025-05-28	50.840	51.140	50.010	50.230	50.079	16,479,815
2025-05-27	51.440	51.670	50.660	50.840	50.687	18,669,578
2025-05-26	51.280	52.190	51.280	51.670	51.515	19,311,754
2025-05-23	52.740	52.780	51.330	51.440	51.285	28,234,398
2025-05-22	54.100	54.100	52.550	52.600	52.442	32,243,100
2025-05-21	53.430	55.150	53.110	54.420	54.256	41,392,581
2025-05-20	54.490	54.600	53.000	53.430	53.269	29,465,251
2025-05-19	55.300	55.300	53.600	53.980	53.818	28,750,521
2025-05-16	54.500	55.990	54.320	55.240	55.074	32,731,886
2025-05-15	56.500	56.710	54.770	54.850	54.685	40,820,594
2025-05-14	56.700	57.340	55.990	56.700	56.529	41,520,270
2025-05-13	58.580	58.850	56.010	56.400	56.230	58,507,847
2025-05-12	57.000	59.800	56.660	57.800	57.626	74,047,803
2025-05-09	55.880	61.200	55.880	57.540	57.367	112,275,232
2025-05-08	55.200	56.380	54.820	55.770	55.602	48,009,809
2025-05-07	57.580	57.680	55.100	55.880	55.712	71,381,718
2025-05-06	53.000	57.540	52.500	56.530	56.360	88,021,319
2025-04-30	49.700	52.360	49.480	51.600	51.445	56,490,429
2025-04-29	49.000	49.990	48.400	49.430	49.281	28,053,167
2025-04-28	48.720	50.600	48.320	49.260	49.112	32,309,040

← NewerPage 6 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.