Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.720	2.770	2.710	2.750	2.741	11,587,151
2022-11-04	2.700	2.740	2.690	2.720	2.711	8,882,700
2022-11-03	2.680	2.720	2.670	2.710	2.701	8,520,701
2022-11-02	2.680	2.710	2.680	2.700	2.691	9,881,500
2022-11-01	2.650	2.680	2.630	2.680	2.671	9,202,700
2022-10-31	2.590	2.660	2.560	2.640	2.631	19,388,000
2022-10-28	2.640	2.640	2.570	2.580	2.571	11,783,100
2022-10-27	2.620	2.660	2.620	2.650	2.641	9,764,200
2022-10-26	2.590	2.640	2.590	2.630	2.621	8,370,100
2022-10-25	2.600	2.610	2.550	2.590	2.581	11,437,800
2022-10-24	2.670	2.710	2.590	2.600	2.591	15,179,300
2022-10-21	2.720	2.790	2.660	2.670	2.661	24,926,900
2022-10-20	2.700	2.890	2.690	2.770	2.761	37,821,182
2022-10-19	2.650	2.690	2.620	2.690	2.681	12,168,300
2022-10-18	2.670	2.680	2.640	2.650	2.641	6,188,700
2022-10-17	2.630	2.690	2.620	2.660	2.651	8,893,900
2022-10-14	2.630	2.670	2.620	2.640	2.631	10,136,900
2022-10-13	2.610	2.650	2.590	2.630	2.621	8,325,909
2022-10-12	2.560	2.630	2.530	2.620	2.611	8,999,743
2022-10-11	2.550	2.570	2.500	2.560	2.551	9,252,615
2022-10-10	2.570	2.610	2.530	2.560	2.551	8,775,000
2022-09-30	2.530	2.590	2.530	2.580	2.571	8,461,700
2022-09-29	2.630	2.640	2.550	2.550	2.541	11,825,550
2022-09-28	2.630	2.650	2.600	2.610	2.601	9,842,100
2022-09-27	2.610	2.660	2.570	2.640	2.631	12,179,200
2022-09-26	2.690	2.690	2.590	2.610	2.601	20,046,400
2022-09-23	2.770	2.790	2.710	2.720	2.711	10,172,750
2022-09-22	2.800	2.820	2.750	2.760	2.751	11,747,886
2022-09-21	2.790	2.840	2.750	2.820	2.810	12,370,986
2022-09-20	2.750	2.840	2.750	2.800	2.791	13,515,279
2022-09-19	2.740	2.770	2.700	2.740	2.731	12,301,100
2022-09-16	2.890	2.890	2.730	2.730	2.721	21,954,900
2022-09-15	2.920	2.960	2.850	2.870	2.860	21,395,600
2022-09-14	2.860	2.930	2.840	2.900	2.890	12,604,600
2022-09-13	2.920	2.950	2.890	2.900	2.890	13,696,500
2022-09-09	2.890	2.940	2.870	2.910	2.900	15,551,400
2022-09-08	2.900	2.910	2.860	2.880	2.870	6,766,300
2022-09-07	2.910	2.920	2.870	2.900	2.890	9,883,031
2022-09-06	2.920	2.930	2.890	2.910	2.900	9,800,478
2022-09-05	2.880	2.920	2.870	2.910	2.900	11,834,802
2022-09-02	2.850	2.880	2.830	2.870	2.860	10,032,452
2022-09-01	2.840	2.880	2.820	2.840	2.830	8,708,200
2022-08-31	2.890	2.910	2.830	2.830	2.820	11,400,800
2022-08-30	2.830	2.910	2.810	2.880	2.870	17,018,778
2022-08-29	2.770	2.840	2.750	2.830	2.820	9,649,100
2022-08-26	2.850	2.860	2.790	2.800	2.791	11,379,301
2022-08-25	2.840	2.850	2.780	2.840	2.830	11,420,100
2022-08-24	2.880	2.910	2.820	2.830	2.820	12,171,508
2022-08-23	2.860	2.890	2.850	2.880	2.870	8,456,900
2022-08-22	2.850	2.870	2.840	2.870	2.860	8,002,100
2022-08-19	2.840	2.880	2.830	2.860	2.850	11,704,600
2022-08-18	2.880	2.880	2.810	2.830	2.820	11,956,600
2022-08-17	2.880	2.900	2.850	2.880	2.870	9,466,800
2022-08-16	2.840	2.880	2.830	2.860	2.850	11,850,800
2022-08-15	2.880	2.910	2.840	2.840	2.830	13,927,600
2022-08-12	2.880	2.910	2.830	2.880	2.870	15,112,320
2022-08-11	2.870	2.960	2.860	2.870	2.860	25,295,500
2022-08-10	2.770	2.960	2.710	2.870	2.860	37,744,644
2022-08-09	2.780	2.820	2.740	2.770	2.761	18,487,444
2022-08-08	2.830	2.910	2.790	2.800	2.791	30,111,181

← NewerPage 17 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.