Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	2.780	2.810	2.770	2.800	2.791	7,623,620
2023-02-06	2.790	2.800	2.760	2.780	2.771	10,674,183
2023-02-03	2.820	2.830	2.770	2.790	2.781	11,192,100
2023-02-02	2.800	2.830	2.790	2.810	2.801	15,161,055
2023-02-01	2.780	2.800	2.760	2.790	2.781	14,571,100
2023-01-31	2.740	2.780	2.730	2.770	2.761	13,815,200
2023-01-30	2.770	2.780	2.740	2.770	2.761	11,026,200
2023-01-20	2.730	2.760	2.710	2.750	2.741	8,908,001
2023-01-19	2.700	2.750	2.690	2.740	2.731	10,042,901
2023-01-18	2.680	2.720	2.680	2.710	2.701	6,227,600
2023-01-17	2.720	2.730	2.670	2.680	2.671	9,535,400
2023-01-16	2.690	2.740	2.690	2.710	2.701	9,460,400
2023-01-13	2.680	2.700	2.670	2.700	2.691	7,712,900
2023-01-12	2.720	2.720	2.660	2.680	2.671	11,076,000
2023-01-11	2.750	2.750	2.700	2.710	2.701	12,683,100
2023-01-10	2.780	2.790	2.740	2.750	2.741	11,315,100
2023-01-09	2.820	2.830	2.780	2.790	2.781	9,546,400
2023-01-06	2.870	2.870	2.790	2.800	2.791	13,169,500
2023-01-05	2.930	2.930	2.860	2.870	2.860	10,265,700
2023-01-04	2.880	2.930	2.870	2.910	2.900	10,723,296
2023-01-03	2.860	2.900	2.850	2.890	2.880	9,677,900
2022-12-30	2.820	2.900	2.790	2.890	2.880	12,423,201
2022-12-29	2.780	2.840	2.760	2.800	2.791	10,592,200
2022-12-28	2.810	2.810	2.730	2.780	2.771	12,133,043
2022-12-27	2.770	2.830	2.770	2.830	2.820	7,660,000
2022-12-26	2.800	2.810	2.760	2.780	2.771	7,389,600
2022-12-23	2.800	2.840	2.770	2.790	2.781	7,899,070
2022-12-22	2.860	2.880	2.800	2.810	2.801	9,131,900
2022-12-21	2.800	2.850	2.790	2.830	2.820	10,569,700
2022-12-20	2.830	2.850	2.790	2.800	2.791	11,204,200
2022-12-19	2.920	2.930	2.820	2.820	2.810	11,573,800
2022-12-16	2.890	2.920	2.870	2.910	2.900	9,208,787
2022-12-15	2.920	2.970	2.880	2.900	2.890	13,355,000
2022-12-14	2.940	2.960	2.910	2.920	2.910	11,947,000
2022-12-13	2.840	2.980	2.840	2.940	2.930	21,655,510
2022-12-12	2.930	2.940	2.840	2.840	2.830	13,042,600
2022-12-09	2.940	2.960	2.880	2.900	2.890	15,605,001
2022-12-08	2.910	2.990	2.910	2.970	2.960	22,030,247
2022-12-07	2.880	2.950	2.880	2.900	2.890	15,308,299
2022-12-06	2.920	2.930	2.870	2.900	2.890	11,876,800
2022-12-05	2.890	2.940	2.890	2.920	2.910	13,508,600
2022-12-02	2.850	2.900	2.840	2.880	2.870	11,211,794
2022-12-01	2.880	2.900	2.840	2.840	2.830	8,591,900
2022-11-30	2.870	2.880	2.850	2.860	2.850	8,151,671
2022-11-29	2.820	2.880	2.800	2.870	2.860	12,145,623
2022-11-28	2.790	2.800	2.740	2.800	2.791	10,535,300
2022-11-25	2.800	2.830	2.790	2.810	2.801	8,145,300
2022-11-24	2.780	2.820	2.770	2.780	2.771	8,457,390
2022-11-23	2.760	2.780	2.740	2.770	2.761	7,684,400
2022-11-22	2.780	2.790	2.750	2.760	2.751	7,237,300
2022-11-21	2.790	2.800	2.750	2.780	2.771	7,713,100
2022-11-18	2.810	2.870	2.790	2.800	2.791	9,712,500
2022-11-17	2.770	2.840	2.760	2.820	2.810	12,488,600
2022-11-16	2.780	2.790	2.760	2.770	2.761	7,404,900
2022-11-15	2.780	2.800	2.770	2.790	2.781	7,875,800
2022-11-14	2.780	2.800	2.770	2.780	2.771	8,257,300
2022-11-11	2.790	2.810	2.750	2.780	2.771	13,327,800
2022-11-10	2.720	2.770	2.700	2.750	2.741	8,426,700
2022-11-09	2.750	2.760	2.730	2.740	2.731	4,932,900
2022-11-08	2.770	2.770	2.730	2.740	2.731	5,674,301

← NewerPage 16 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.