Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.980	3.000	2.940	2.980	2.970	38,496,801
2023-05-05	2.980	3.020	2.930	2.970	2.960	43,717,001
2023-05-04	2.820	3.030	2.810	2.970	2.960	72,720,081
2023-04-28	2.780	2.820	2.770	2.800	2.791	30,924,447
2023-04-27	2.830	2.840	2.760	2.770	2.761	45,812,165
2023-04-26	2.820	2.910	2.780	2.870	2.860	94,559,802
2023-04-25	2.730	2.810	2.690	2.810	2.801	69,763,358
2023-04-24	2.560	2.570	2.510	2.550	2.541	8,276,100
2023-04-21	2.600	2.610	2.540	2.550	2.541	12,067,100
2023-04-20	2.630	2.630	2.590	2.610	2.601	6,682,990
2023-04-19	2.620	2.630	2.600	2.620	2.611	8,119,100
2023-04-18	2.650	2.650	2.610	2.620	2.611	8,513,900
2023-04-17	2.620	2.650	2.610	2.640	2.631	8,565,400
2023-04-14	2.630	2.650	2.610	2.620	2.611	7,254,400
2023-04-13	2.620	2.640	2.600	2.630	2.621	8,932,711
2023-04-12	2.600	2.630	2.590	2.620	2.611	7,968,600
2023-04-11	2.600	2.610	2.580	2.600	2.591	8,677,266
2023-04-10	2.650	2.650	2.580	2.590	2.581	14,607,296
2023-04-07	2.640	2.650	2.620	2.640	2.631	9,774,412
2023-04-06	2.690	2.700	2.620	2.630	2.621	17,433,101
2023-04-04	2.740	2.760	2.690	2.700	2.691	10,935,666
2023-04-03	2.730	2.750	2.720	2.740	2.731	9,381,914
2023-03-31	2.680	2.740	2.670	2.720	2.711	11,669,810
2023-03-30	2.720	2.720	2.670	2.680	2.671	11,421,100
2023-03-29	2.770	2.770	2.710	2.710	2.701	10,258,358
2023-03-28	2.790	2.790	2.750	2.760	2.751	8,190,758
2023-03-27	2.830	2.830	2.760	2.780	2.771	10,223,600
2023-03-24	2.830	2.840	2.810	2.820	2.810	9,745,400
2023-03-23	2.840	2.860	2.800	2.820	2.810	13,192,095
2023-03-22	2.820	2.840	2.810	2.830	2.820	8,251,983
2023-03-21	2.780	2.830	2.770	2.820	2.810	8,449,918
2023-03-20	2.780	2.800	2.760	2.780	2.771	10,419,100
2023-03-17	2.780	2.810	2.780	2.780	2.771	6,757,488
2023-03-16	2.790	2.800	2.760	2.770	2.761	8,802,173
2023-03-15	2.770	2.810	2.770	2.800	2.791	6,979,700
2023-03-14	2.820	2.830	2.750	2.760	2.751	10,126,101
2023-03-13	2.830	2.840	2.790	2.820	2.810	8,678,450
2023-03-10	2.870	2.870	2.820	2.830	2.820	10,438,501
2023-03-09	2.860	2.890	2.850	2.880	2.870	7,195,901
2023-03-08	2.850	2.870	2.840	2.860	2.850	7,372,700
2023-03-07	2.880	2.900	2.840	2.850	2.840	10,272,100
2023-03-06	2.910	2.930	2.880	2.890	2.880	9,895,300
2023-03-03	2.860	2.920	2.860	2.900	2.890	13,966,400
2023-03-02	2.840	2.900	2.830	2.880	2.870	18,715,710
2023-03-01	2.840	2.850	2.820	2.840	2.830	9,415,110
2023-02-28	2.810	2.840	2.800	2.830	2.820	6,915,100
2023-02-27	2.830	2.840	2.800	2.800	2.791	7,830,490
2023-02-24	2.830	2.840	2.800	2.820	2.810	9,675,603
2023-02-23	2.840	2.850	2.800	2.830	2.820	10,083,400
2023-02-22	2.810	2.840	2.800	2.830	2.820	8,691,157
2023-02-21	2.780	2.830	2.780	2.820	2.810	12,448,596
2023-02-20	2.760	2.790	2.750	2.790	2.781	8,354,400
2023-02-17	2.770	2.810	2.750	2.760	2.751	12,307,210
2023-02-16	2.800	2.870	2.750	2.780	2.771	21,270,465
2023-02-15	2.820	2.830	2.780	2.800	2.791	10,957,707
2023-02-14	2.830	2.840	2.800	2.820	2.810	8,328,204
2023-02-13	2.810	2.840	2.800	2.820	2.810	9,238,300
2023-02-10	2.790	2.820	2.780	2.810	2.801	11,755,344
2023-02-09	2.770	2.800	2.750	2.800	2.791	7,197,210
2023-02-08	2.800	2.810	2.770	2.770	2.761	6,947,710

← NewerPage 15 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.