Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	2.730	2.750	2.720	2.730	2.730	12,390,100
2023-10-31	2.770	2.770	2.710	2.730	2.730	14,384,682
2023-10-30	2.780	2.810	2.770	2.790	2.790	11,714,279
2023-10-27	2.740	2.780	2.730	2.770	2.770	9,091,200
2023-10-26	2.760	2.770	2.710	2.750	2.750	8,292,200
2023-10-25	2.730	2.780	2.720	2.760	2.760	14,246,300
2023-10-24	2.630	2.720	2.630	2.710	2.710	14,007,682
2023-10-23	2.670	2.690	2.620	2.640	2.640	8,819,600
2023-10-20	2.670	2.710	2.660	2.690	2.690	8,791,300
2023-10-19	2.680	2.720	2.670	2.680	2.680	8,494,200
2023-10-18	2.770	2.780	2.700	2.710	2.710	14,639,466
2023-10-17	2.770	2.790	2.750	2.780	2.780	10,266,800
2023-10-16	2.740	2.780	2.730	2.760	2.760	11,236,100
2023-10-13	2.770	2.780	2.730	2.750	2.750	9,427,100
2023-10-12	2.770	2.790	2.760	2.780	2.780	7,208,600
2023-10-11	2.780	2.790	2.740	2.750	2.750	10,004,200
2023-10-10	2.760	2.830	2.760	2.780	2.780	10,039,200
2023-10-09	2.810	2.820	2.750	2.760	2.760	13,986,700
2023-09-28	2.830	2.840	2.810	2.820	2.820	9,124,400
2023-09-27	2.810	2.850	2.800	2.820	2.820	10,532,400
2023-09-26	2.800	2.860	2.790	2.810	2.810	13,109,000
2023-09-25	2.850	2.860	2.800	2.820	2.820	11,702,700
2023-09-22	2.830	2.870	2.830	2.860	2.860	8,439,249
2023-09-21	2.870	2.870	2.830	2.840	2.840	10,109,300
2023-09-20	2.910	2.920	2.860	2.880	2.880	9,998,779
2023-09-19	2.920	2.940	2.900	2.910	2.910	14,825,900
2023-09-18	2.900	2.930	2.850	2.910	2.910	13,173,914
2023-09-15	2.860	2.910	2.850	2.890	2.890	18,588,500
2023-09-14	2.860	2.860	2.820	2.860	2.860	9,137,466
2023-09-13	2.850	2.880	2.830	2.850	2.850	10,038,166
2023-09-12	2.860	2.890	2.830	2.860	2.860	10,408,200
2023-09-11	2.840	2.870	2.810	2.860	2.860	9,813,900
2023-09-08	2.820	2.840	2.800	2.830	2.830	9,360,600
2023-09-07	2.880	2.890	2.830	2.840	2.840	15,783,100
2023-09-06	2.870	2.900	2.860	2.890	2.890	9,932,800
2023-09-05	2.950	2.950	2.870	2.890	2.890	14,273,300
2023-09-04	2.880	2.960	2.870	2.950	2.950	20,536,700
2023-09-01	2.860	2.890	2.850	2.870	2.870	13,846,300
2023-08-31	2.920	2.950	2.870	2.880	2.880	18,731,500
2023-08-30	3.080	3.080	2.930	2.940	2.940	34,523,801
2023-08-29	3.050	3.120	3.020	3.070	3.070	22,918,700
2023-08-28	3.150	3.180	3.060	3.070	3.070	21,242,476
2023-08-25	3.040	3.120	3.000	3.010	3.010	15,067,900
2023-08-24	3.070	3.090	3.030	3.040	3.040	11,184,376
2023-08-23	3.100	3.110	3.060	3.060	3.060	8,924,500
2023-08-22	3.090	3.120	3.050	3.100	3.100	10,277,501
2023-08-21	3.100	3.140	3.080	3.100	3.100	11,548,300
2023-08-18	3.160	3.190	3.100	3.110	3.110	11,478,274
2023-08-17	3.100	3.180	3.090	3.160	3.160	13,420,200
2023-08-16	3.130	3.160	3.080	3.100	3.100	12,104,700
2023-08-15	3.110	3.190	3.090	3.140	3.140	20,157,700
2023-08-14	3.060	3.100	3.040	3.090	3.090	14,829,700
2023-08-11	3.160	3.160	3.070	3.080	3.080	17,634,000
2023-08-10	3.140	3.210	3.120	3.160	3.160	13,378,265
2023-08-09	3.180	3.200	3.140	3.150	3.150	11,842,400
2023-08-08	3.240	3.250	3.170	3.180	3.180	11,236,100
2023-08-07	3.270	3.270	3.200	3.240	3.240	18,697,522
2023-08-04	3.310	3.360	3.260	3.260	3.260	16,244,800
2023-08-03	3.320	3.330	3.250	3.300	3.300	14,836,500
2023-08-02	3.310	3.340	3.280	3.310	3.310	13,928,798

← NewerPage 13 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.