Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.320	2.320	2.250	2.280	2.280	15,987,901
2024-04-29	2.230	2.330	2.210	2.320	2.320	23,663,200
2024-04-26	2.220	2.260	2.210	2.250	2.250	14,620,200
2024-04-25	2.200	2.250	2.170	2.230	2.230	12,120,200
2024-04-24	2.190	2.220	2.180	2.210	2.210	11,399,101
2024-04-23	2.180	2.210	2.160	2.180	2.180	13,426,488
2024-04-22	2.210	2.220	2.150	2.160	2.160	14,341,977
2024-04-19	2.210	2.260	2.180	2.210	2.210	16,055,174
2024-04-18	2.280	2.280	2.220	2.230	2.230	19,995,800
2024-04-17	2.150	2.290	2.150	2.290	2.290	27,836,100
2024-04-16	2.330	2.330	2.120	2.130	2.130	33,052,320
2024-04-15	2.460	2.490	2.280	2.350	2.350	44,161,074
2024-04-12	2.530	2.550	2.480	2.490	2.490	45,841,700
2024-04-11	2.450	2.710	2.430	2.580	2.580	48,100,801
2024-04-10	2.530	2.540	2.430	2.470	2.470	15,955,901
2024-04-09	2.490	2.540	2.470	2.530	2.530	14,094,200
2024-04-08	2.570	2.570	2.490	2.500	2.500	18,672,100
2024-04-03	2.530	2.610	2.520	2.570	2.570	25,120,653
2024-04-02	2.520	2.540	2.490	2.530	2.530	21,353,190
2024-04-01	2.450	2.510	2.440	2.510	2.510	21,602,410
2024-03-29	2.450	2.470	2.420	2.440	2.440	8,571,100
2024-03-28	2.430	2.490	2.400	2.450	2.450	20,025,490
2024-03-27	2.480	2.480	2.420	2.430	2.430	17,491,300
2024-03-26	2.490	2.510	2.420	2.480	2.480	20,137,206
2024-03-25	2.540	2.540	2.470	2.480	2.480	18,896,474
2024-03-22	2.570	2.570	2.510	2.540	2.540	19,424,200
2024-03-21	2.570	2.590	2.520	2.570	2.570	16,895,000
2024-03-20	2.490	2.570	2.480	2.560	2.560	24,216,900
2024-03-19	2.520	2.540	2.490	2.490	2.490	15,162,000
2024-03-18	2.490	2.530	2.480	2.520	2.520	18,794,900
2024-03-15	2.450	2.490	2.430	2.490	2.490	16,974,600
2024-03-14	2.440	2.480	2.420	2.450	2.450	17,124,300
2024-03-13	2.490	2.490	2.420	2.440	2.440	18,570,300
2024-03-12	2.440	2.500	2.420	2.490	2.490	22,148,750
2024-03-11	2.380	2.440	2.380	2.440	2.440	17,695,350
2024-03-08	2.410	2.430	2.350	2.380	2.380	16,228,400
2024-03-07	2.400	2.450	2.380	2.400	2.400	19,446,710
2024-03-06	2.350	2.410	2.340	2.390	2.390	17,276,673
2024-03-05	2.420	2.420	2.350	2.360	2.360	17,523,000
2024-03-04	2.480	2.490	2.390	2.430	2.430	20,117,450
2024-03-01	2.480	2.530	2.440	2.480	2.480	23,016,297
2024-02-29	2.380	2.490	2.380	2.490	2.490	27,755,600
2024-02-28	2.570	2.730	2.420	2.430	2.430	54,023,253
2024-02-27	2.510	2.560	2.480	2.560	2.560	23,020,600
2024-02-26	2.440	2.550	2.420	2.500	2.500	29,232,006
2024-02-23	2.380	2.450	2.370	2.450	2.450	23,108,701
2024-02-22	2.340	2.390	2.330	2.390	2.390	17,432,100
2024-02-21	2.290	2.410	2.260	2.360	2.360	27,871,736
2024-02-20	2.280	2.310	2.240	2.290	2.290	22,420,736
2024-02-19	2.210	2.310	2.210	2.280	2.280	34,036,322
2024-02-08	2.050	2.210	2.000	2.190	2.190	44,708,391
2024-02-07	2.160	2.170	2.000	2.020	2.020	42,643,775
2024-02-06	2.100	2.240	1.970	2.150	2.150	39,314,066
2024-02-05	2.400	2.400	2.180	2.180	2.180	38,805,100
2024-02-02	2.500	2.550	2.340	2.420	2.420	28,016,100
2024-02-01	2.550	2.590	2.450	2.520	2.520	31,325,200
2024-01-31	2.670	2.680	2.550	2.560	2.560	27,416,465
2024-01-30	2.720	2.750	2.680	2.690	2.690	22,581,300
2024-01-29	2.830	2.850	2.720	2.730	2.730	27,785,530
2024-01-26	2.790	2.880	2.770	2.850	2.850	33,075,129

← NewerPage 11 of 21 · 1,212 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.