Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.310	3.340	3.280	3.310	3.310	13,928,798
2023-08-01	3.340	3.370	3.290	3.320	3.320	20,604,347
2023-07-31	3.300	3.370	3.250	3.360	3.360	26,366,431
2023-07-28	3.160	3.280	3.140	3.250	3.250	22,596,931
2023-07-27	3.170	3.190	3.150	3.160	3.160	12,527,400
2023-07-26	3.150	3.190	3.130	3.170	3.170	18,286,400
2023-07-25	3.190	3.190	3.120	3.150	3.150	18,719,100
2023-07-24	3.090	3.180	3.070	3.150	3.150	20,998,647
2023-07-21	3.090	3.160	3.080	3.110	3.110	19,687,201
2023-07-20	3.080	3.160	3.070	3.100	3.100	31,223,300
2023-07-19	3.000	3.100	2.990	3.080	3.080	34,931,300
2023-07-18	2.950	3.020	2.920	2.990	2.990	20,771,300
2023-07-17	2.930	2.960	2.860	2.950	2.950	16,518,129
2023-07-14	2.940	2.940	2.890	2.920	2.920	10,840,998
2023-07-13	2.880	2.970	2.880	2.930	2.930	12,597,883
2023-07-12	2.910	2.930	2.870	2.880	2.880	9,587,200
2023-07-11	2.950	2.950	2.900	2.920	2.920	10,318,700
2023-07-10	2.920	2.960	2.910	2.950	2.940	15,226,231
2023-07-07	2.870	2.930	2.860	2.910	2.900	12,412,888
2023-07-06	2.870	2.890	2.850	2.880	2.870	10,020,831
2023-07-05	2.930	2.930	2.870	2.880	2.870	9,949,400
2023-07-04	2.930	2.960	2.910	2.920	2.910	10,399,524
2023-07-03	2.900	2.950	2.890	2.940	2.930	14,119,466
2023-06-30	2.890	2.910	2.870	2.900	2.890	10,252,700
2023-06-29	2.850	2.890	2.840	2.890	2.880	11,396,000
2023-06-28	2.850	2.850	2.790	2.840	2.830	9,831,300
2023-06-27	2.780	2.870	2.770	2.860	2.850	13,540,500
2023-06-26	2.790	2.800	2.760	2.770	2.761	12,752,401
2023-06-21	2.830	2.860	2.800	2.810	2.801	11,847,000
2023-06-20	2.890	2.890	2.830	2.830	2.820	13,370,500
2023-06-19	2.950	2.950	2.880	2.890	2.880	17,107,100
2023-06-16	2.940	2.980	2.930	2.940	2.930	13,231,500
2023-06-15	3.010	3.010	2.930	2.950	2.940	15,483,700
2023-06-14	2.990	3.030	2.960	3.010	3.000	11,635,600
2023-06-13	2.950	3.020	2.950	3.000	2.990	12,284,700
2023-06-12	2.960	2.990	2.920	2.960	2.950	17,586,028
2023-06-09	3.040	3.050	2.980	2.980	2.970	19,309,100
2023-06-08	3.010	3.070	2.990	3.060	3.050	23,521,700
2023-06-07	2.960	3.030	2.950	3.020	3.010	19,497,229
2023-06-06	3.020	3.040	2.960	2.970	2.960	18,646,100
2023-06-05	2.980	3.040	2.970	3.020	3.010	16,724,100
2023-06-02	2.990	3.010	2.960	2.970	2.960	13,716,405
2023-06-01	2.930	3.020	2.900	2.980	2.970	20,665,811
2023-05-31	2.920	3.030	2.910	2.940	2.930	18,999,629
2023-05-30	2.880	2.960	2.830	2.950	2.940	22,184,901
2023-05-29	2.900	2.940	2.880	2.880	2.870	13,257,100
2023-05-26	2.950	2.960	2.880	2.910	2.900	11,242,800
2023-05-25	2.920	2.960	2.880	2.930	2.920	21,535,264
2023-05-24	2.970	3.010	2.940	2.960	2.950	28,148,247
2023-05-23	3.020	3.050	2.980	3.000	2.990	18,479,600
2023-05-22	3.030	3.100	2.990	3.030	3.020	31,110,392
2023-05-19	3.050	3.060	2.990	3.000	2.990	21,500,655
2023-05-18	3.070	3.100	3.040	3.050	3.040	18,345,022
2023-05-17	3.060	3.100	3.020	3.070	3.060	19,898,100
2023-05-16	3.140	3.140	3.040	3.060	3.050	35,845,564
2023-05-15	3.130	3.160	3.050	3.150	3.139	41,579,401
2023-05-12	3.130	3.180	3.080	3.110	3.100	45,253,865
2023-05-11	3.180	3.250	3.120	3.160	3.149	78,361,164
2023-05-10	3.470	3.480	3.180	3.240	3.229	140,247,380
2023-05-09	2.990	3.280	2.980	3.280	3.269	64,940,503

← NewerPage 14 of 21 · 1,220 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.