Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.700	2.790	2.690	2.780	2.780	28,072,529
2024-01-24	2.620	2.710	2.570	2.690	2.690	28,646,105
2024-01-23	2.550	2.620	2.520	2.610	2.610	21,848,200
2024-01-22	2.700	2.710	2.550	2.570	2.570	24,280,000
2024-01-19	2.720	2.760	2.700	2.710	2.710	14,627,800
2024-01-18	2.750	2.750	2.660	2.730	2.730	27,246,900
2024-01-17	2.830	2.840	2.750	2.750	2.750	17,924,300
2024-01-16	2.850	2.870	2.780	2.810	2.810	18,783,201
2024-01-15	2.810	2.880	2.800	2.840	2.840	18,905,170
2024-01-12	2.860	2.880	2.820	2.820	2.820	19,985,400
2024-01-11	2.840	2.890	2.830	2.870	2.870	28,085,000
2024-01-10	2.850	2.860	2.810	2.830	2.830	24,635,200
2024-01-09	2.880	2.890	2.830	2.860	2.860	23,332,100
2024-01-08	2.900	2.930	2.860	2.880	2.880	23,711,775
2024-01-05	3.000	3.000	2.910	2.920	2.920	26,239,900
2024-01-04	3.000	3.010	2.960	3.000	3.000	21,368,700
2024-01-03	3.000	3.060	2.980	3.010	3.010	26,357,500
2024-01-02	3.050	3.080	3.020	3.030	3.030	29,360,500
2023-12-29	3.020	3.100	3.020	3.050	3.050	34,345,000
2023-12-28	3.020	3.050	2.980	3.020	3.020	30,007,900
2023-12-27	3.000	3.040	2.940	3.040	3.040	32,967,350
2023-12-26	2.990	3.050	2.980	3.000	3.000	26,375,600
2023-12-25	2.950	3.030	2.950	3.000	3.000	29,967,494
2023-12-22	3.080	3.080	2.950	2.970	2.970	40,658,994
2023-12-21	3.040	3.080	2.990	3.060	3.060	42,162,704
2023-12-20	3.140	3.160	3.060	3.070	3.070	51,052,400
2023-12-19	3.300	3.340	3.120	3.160	3.160	85,536,119
2023-12-18	3.440	3.480	3.260	3.300	3.300	87,034,761
2023-12-15	3.630	3.660	3.420	3.500	3.500	100,115,319
2023-12-14	3.600	3.700	3.500	3.640	3.640	123,615,898
2023-12-13	3.750	3.900	3.560	3.730	3.730	233,978,575
2023-12-12	3.320	3.630	3.320	3.630	3.630	104,094,856
2023-12-11	3.310	3.400	3.210	3.300	3.300	161,753,532
2023-12-08	3.790	4.090	3.450	3.550	3.550	255,061,209
2023-12-07	3.720	3.720	3.720	3.720	3.720	17,894,348
2023-12-06	3.380	3.380	3.380	3.380	3.380	20,070,748
2023-12-05	3.050	3.130	3.030	3.070	3.070	62,018,200
2023-12-04	2.960	3.210	2.950	3.050	3.050	59,807,904
2023-12-01	2.920	3.030	2.910	2.980	2.980	31,220,716
2023-11-30	2.870	2.910	2.860	2.900	2.900	12,667,300
2023-11-29	2.900	2.940	2.870	2.880	2.880	14,800,800
2023-11-28	2.860	2.900	2.840	2.880	2.880	13,046,865
2023-11-27	2.900	2.910	2.850	2.860	2.860	16,675,700
2023-11-24	2.880	2.970	2.870	2.910	2.910	22,423,778
2023-11-23	2.920	2.940	2.850	2.890	2.890	19,506,648
2023-11-22	2.840	2.940	2.830	2.870	2.870	25,698,248
2023-11-21	2.830	2.870	2.810	2.840	2.840	13,349,500
2023-11-20	2.820	2.830	2.780	2.830	2.830	11,465,600
2023-11-17	2.780	2.820	2.770	2.820	2.820	9,953,700
2023-11-16	2.800	2.810	2.780	2.790	2.790	9,655,310
2023-11-15	2.800	2.830	2.790	2.810	2.810	11,163,100
2023-11-14	2.810	2.810	2.770	2.790	2.790	11,084,300
2023-11-13	2.790	2.820	2.760	2.810	2.810	12,647,710
2023-11-10	2.750	2.780	2.710	2.780	2.780	11,961,000
2023-11-09	2.770	2.790	2.750	2.750	2.750	8,170,300
2023-11-08	2.780	2.800	2.760	2.780	2.780	11,925,100
2023-11-07	2.770	2.790	2.750	2.770	2.770	11,736,300
2023-11-06	2.720	2.780	2.710	2.780	2.780	13,628,500
2023-11-03	2.720	2.740	2.700	2.710	2.710	11,514,700
2023-11-02	2.730	2.750	2.700	2.710	2.710	12,797,200

← NewerPage 12 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.