Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	1.620	1.660	1.590	1.650	1.650	10,530,300
2024-07-26	1.600	1.630	1.590	1.620	1.620	7,627,900
2024-07-25	1.550	1.600	1.530	1.590	1.590	8,263,200
2024-07-24	1.610	1.640	1.560	1.560	1.560	11,958,000
2024-07-23	1.610	1.670	1.600	1.620	1.620	13,131,300
2024-07-22	1.600	1.620	1.580	1.610	1.610	7,199,500
2024-07-19	1.600	1.610	1.570	1.590	1.590	8,987,800
2024-07-18	1.610	1.620	1.590	1.610	1.610	9,153,800
2024-07-17	1.590	1.650	1.580	1.610	1.610	10,683,000
2024-07-16	1.620	1.640	1.590	1.590	1.590	6,957,647
2024-07-15	1.670	1.680	1.600	1.610	1.610	9,907,047
2024-07-12	1.670	1.720	1.650	1.680	1.680	20,614,500
2024-07-11	1.610	1.730	1.610	1.660	1.660	29,159,101
2024-07-10	1.540	1.610	1.480	1.570	1.570	21,239,762
2024-07-09	1.640	1.660	1.580	1.590	1.590	15,372,856
2024-07-08	1.680	1.700	1.630	1.640	1.640	13,581,800
2024-07-05	1.700	1.700	1.700	1.700	1.700	0
2024-07-04	1.780	1.780	1.690	1.700	1.700	12,127,200
2024-07-03	1.750	1.820	1.750	1.780	1.780	12,905,000
2024-07-02	1.720	1.770	1.710	1.760	1.760	12,230,000
2024-07-01	1.700	1.720	1.670	1.720	1.720	7,738,000
2024-06-28	1.650	1.700	1.650	1.690	1.690	11,120,300
2024-06-27	1.690	1.730	1.660	1.660	1.660	10,300,000
2024-06-26	1.640	1.700	1.630	1.700	1.700	12,806,172
2024-06-25	1.640	1.670	1.620	1.640	1.640	11,502,500
2024-06-24	1.670	1.680	1.610	1.640	1.640	19,501,800
2024-06-21	1.710	1.740	1.690	1.700	1.700	9,487,319
2024-06-20	1.750	1.760	1.700	1.720	1.720	13,505,810
2024-06-19	1.790	1.800	1.740	1.750	1.750	12,252,700
2024-06-18	1.770	1.810	1.760	1.790	1.790	9,214,247
2024-06-17	1.810	1.810	1.760	1.770	1.770	12,234,750
2024-06-14	1.800	1.850	1.790	1.820	1.820	12,806,400
2024-06-13	1.870	1.890	1.800	1.810	1.810	14,995,600
2024-06-12	1.840	1.890	1.830	1.880	1.880	14,565,501
2024-06-11	1.870	1.870	1.810	1.850	1.850	13,958,500
2024-06-07	1.810	1.900	1.810	1.880	1.880	21,102,600
2024-06-06	1.900	1.910	1.760	1.800	1.800	34,129,700
2024-06-05	1.940	1.950	1.900	1.910	1.910	13,183,948
2024-06-04	1.990	2.000	1.920	1.950	1.950	18,251,300
2024-06-03	2.080	2.080	1.970	1.990	1.990	23,920,300
2024-05-31	2.070	2.090	2.060	2.080	2.080	6,810,200
2024-05-30	2.090	2.120	2.070	2.070	2.070	8,812,500
2024-05-29	2.100	2.130	2.080	2.100	2.100	7,464,200
2024-05-28	2.140	2.140	2.090	2.100	2.100	11,822,581
2024-05-27	2.150	2.170	2.110	2.150	2.150	12,367,300
2024-05-24	2.150	2.180	2.130	2.140	2.140	11,128,700
2024-05-23	2.250	2.260	2.150	2.160	2.160	21,916,400
2024-05-22	2.250	2.280	2.250	2.260	2.260	11,311,000
2024-05-21	2.290	2.310	2.250	2.260	2.260	14,989,900
2024-05-20	2.310	2.350	2.300	2.300	2.300	12,688,100
2024-05-17	2.300	2.320	2.270	2.310	2.310	12,226,890
2024-05-16	2.260	2.310	2.250	2.290	2.290	15,125,761
2024-05-15	2.260	2.270	2.230	2.250	2.250	9,157,000
2024-05-14	2.230	2.270	2.220	2.260	2.260	13,735,963
2024-05-13	2.280	2.280	2.210	2.220	2.220	16,237,602
2024-05-10	2.310	2.320	2.270	2.290	2.290	13,240,000
2024-05-09	2.280	2.330	2.280	2.310	2.310	11,103,400
2024-05-08	2.300	2.320	2.280	2.280	2.280	13,131,400
2024-05-07	2.310	2.320	2.280	2.310	2.310	14,485,901
2024-05-06	2.300	2.310	2.280	2.310	2.310	15,453,701

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-11	0.0100 CNY
2022-07-08	0.0350 CNY
2021-07-09	0.0350 CNY
2020-07-10	0.0500 CNY
2019-07-11	0.1650 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.