Jiangsu Hoperun Software Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	48.720	50.600	48.320	49.260	49.112	32,309,040
2025-04-25	48.990	49.490	47.930	48.730	48.583	29,304,689
2025-04-24	49.640	50.640	48.600	48.670	48.524	37,204,552
2025-04-23	48.800	50.250	48.600	49.390	49.241	39,286,877
2025-04-22	49.820	49.830	48.630	48.680	48.534	24,423,728
2025-04-21	48.750	49.690	48.070	49.460	49.311	27,865,150
2025-04-18	48.180	49.670	47.900	48.710	48.563	34,233,700
2025-04-17	47.270	49.300	47.270	48.180	48.035	28,289,505
2025-04-16	48.640	48.700	47.150	47.820	47.676	24,852,065
2025-04-15	49.440	49.450	48.500	48.770	48.623	21,482,041
2025-04-14	50.180	50.780	49.370	49.440	49.291	32,422,100
2025-04-11	48.510	50.150	48.320	49.390	49.241	41,205,259
2025-04-10	50.150	51.270	49.060	49.080	48.932	57,410,000
2025-04-09	46.100	49.760	44.660	49.000	48.853	64,100,322
2025-04-08	46.800	47.880	45.450	46.980	46.839	47,662,263
2025-04-07	47.380	49.910	42.500	45.450	45.313	68,666,278
2025-04-03	51.000	52.400	50.950	51.600	51.445	19,011,176
2025-04-02	51.790	52.180	51.560	51.700	51.544	15,313,052
2025-04-01	52.230	52.940	51.600	51.750	51.594	22,734,320
2025-03-31	51.510	52.480	50.500	51.920	51.764	28,757,735
2025-03-28	53.010	53.540	52.200	52.200	52.043	31,000,439
2025-03-27	51.700	54.810	51.200	53.900	53.738	51,608,165
2025-03-26	51.890	52.730	51.760	51.870	51.714	24,956,240
2025-03-25	54.240	54.340	51.700	51.900	51.744	35,046,505
2025-03-24	55.990	56.180	52.170	53.860	53.698	58,193,030
2025-03-21	58.580	58.970	55.400	56.070	55.901	70,588,629
2025-03-20	60.650	62.360	59.260	59.270	59.092	56,391,526
2025-03-19	62.570	63.300	60.620	60.760	60.577	57,302,779
2025-03-18	62.020	63.580	61.610	63.130	62.940	81,068,274
2025-03-17	61.900	65.880	61.350	62.880	62.691	122,041,733
2025-03-14	58.350	60.580	58.330	60.520	60.338	77,138,724
2025-03-13	57.330	59.990	56.450	58.930	58.753	77,231,863
2025-03-12	57.580	58.580	57.270	57.330	57.157	35,054,213
2025-03-11	56.440	57.570	56.300	57.010	56.838	25,165,527
2025-03-10	57.500	58.530	56.660	57.730	57.556	41,493,914
2025-03-07	59.900	60.490	57.660	58.000	57.825	54,514,235
2025-03-06	59.560	60.500	58.280	59.790	59.610	71,070,800
2025-03-05	59.350	60.800	58.130	58.770	58.593	74,230,819
2025-03-04	55.470	58.350	55.280	57.860	57.686	52,445,762
2025-03-03	56.220	57.360	54.800	56.240	56.071	43,112,519
2025-02-28	58.070	58.590	54.510	55.390	55.223	58,074,253
2025-02-27	59.800	60.280	57.880	58.590	58.414	56,582,067
2025-02-26	60.830	61.500	59.210	60.020	59.839	64,081,586
2025-02-25	60.000	63.860	59.500	60.540	60.358	105,732,898
2025-02-24	58.150	62.130	57.400	61.770	61.584	129,131,476
2025-02-21	57.270	58.670	55.580	58.400	58.224	78,383,620
2025-02-20	57.400	57.740	56.310	56.750	56.579	47,934,772
2025-02-19	56.610	58.550	55.870	57.840	57.666	59,539,608
2025-02-18	59.300	61.000	56.000	56.010	55.841	81,790,475
2025-02-17	60.350	61.510	58.860	59.440	59.261	72,907,137
2025-02-14	59.450	61.300	58.310	60.120	59.939	84,207,353
2025-02-13	61.960	61.970	59.600	60.030	59.849	92,136,506
2025-02-12	58.080	62.990	58.000	61.950	61.764	121,929,599
2025-02-11	59.680	60.880	58.620	58.620	58.444	100,124,983
2025-02-10	61.540	63.400	59.610	60.940	60.757	133,673,744
2025-02-07	56.850	63.240	56.680	59.720	59.540	157,546,003
2025-02-06	55.210	57.510	53.980	56.530	56.360	131,025,909
2025-02-05	50.560	55.880	49.420	55.210	55.044	132,582,327
2025-01-27	51.000	51.300	47.800	47.820	47.676	47,327,475
2025-01-24	48.220	50.400	48.020	50.160	50.009	65,111,050

← NewerPage 7 of 21 · 1,213 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.