Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	2.670	2.920	2.660	2.860	2.850	48,426,512
2022-08-04	2.630	2.670	2.620	2.660	2.651	11,169,148
2022-08-03	2.630	2.690	2.610	2.620	2.611	11,942,661
2022-08-02	2.690	2.690	2.600	2.630	2.621	17,714,365
2022-08-01	2.760	2.760	2.720	2.730	2.721	8,166,801
2022-07-29	2.800	2.800	2.740	2.750	2.741	8,284,280
2022-07-28	2.780	2.810	2.760	2.780	2.771	9,897,500
2022-07-27	2.790	2.810	2.760	2.770	2.761	9,132,900
2022-07-26	2.760	2.800	2.730	2.800	2.791	11,641,941
2022-07-25	2.750	2.810	2.750	2.770	2.761	9,224,410
2022-07-22	2.760	2.790	2.730	2.760	2.751	11,354,710
2022-07-21	2.780	2.800	2.760	2.770	2.761	7,261,676
2022-07-20	2.780	2.800	2.740	2.770	2.761	8,157,001
2022-07-19	2.740	2.790	2.740	2.780	2.771	11,192,966
2022-07-18	2.620	2.770	2.620	2.750	2.741	26,773,811
2022-07-15	2.780	2.790	2.600	2.620	2.611	33,686,457
2022-07-14	2.860	2.870	2.820	2.830	2.820	9,575,900
2022-07-13	2.820	2.870	2.820	2.860	2.850	10,786,700
2022-07-12	2.840	2.870	2.820	2.820	2.810	9,217,600
2022-07-11	2.830	2.860	2.810	2.850	2.840	8,328,201
2022-07-08	2.830	2.870	2.820	2.850	2.840	10,429,551
2022-07-07	2.820	2.860	2.820	2.850	2.806	9,479,250
2022-07-06	2.880	2.890	2.810	2.840	2.796	16,743,810
2022-07-05	2.920	2.930	2.880	2.900	2.855	12,303,353
2022-07-04	2.930	2.930	2.900	2.910	2.865	7,370,900
2022-07-01	2.900	2.930	2.890	2.920	2.874	8,932,900
2022-06-30	2.930	2.950	2.890	2.900	2.855	20,971,100
2022-06-29	2.970	3.000	2.930	2.940	2.894	15,010,800
2022-06-28	2.940	3.000	2.910	2.980	2.933	25,786,318
2022-06-27	2.980	3.010	2.920	2.940	2.894	20,647,056
2022-06-24	2.910	2.970	2.880	2.950	2.904	15,816,900
2022-06-23	2.880	2.920	2.850	2.900	2.855	9,805,300
2022-06-22	2.930	2.930	2.870	2.870	2.825	9,665,200
2022-06-21	2.950	2.960	2.910	2.930	2.884	8,817,141
2022-06-20	2.920	2.950	2.910	2.950	2.904	9,556,200
2022-06-17	2.930	2.940	2.870	2.920	2.874	11,819,000
2022-06-16	2.940	2.970	2.920	2.940	2.894	12,150,100
2022-06-15	2.920	3.010	2.910	2.950	2.904	19,085,314
2022-06-14	2.890	2.920	2.820	2.920	2.874	15,776,402
2022-06-13	2.940	2.950	2.880	2.920	2.874	16,455,700
2022-06-10	2.940	2.980	2.920	2.960	2.914	15,279,300
2022-06-09	3.020	3.030	2.920	2.950	2.904	15,848,300
2022-06-08	3.050	3.070	2.920	3.020	2.973	19,734,411
2022-06-07	3.010	3.090	3.010	3.040	2.993	17,128,600
2022-06-06	3.050	3.050	2.990	3.030	2.983	17,309,200
2022-06-02	3.060	3.070	3.010	3.040	2.993	10,450,900
2022-06-01	3.090	3.120	3.020	3.060	3.012	15,406,648
2022-05-31	3.080	3.100	3.040	3.080	3.032	13,632,301
2022-05-30	3.000	3.120	2.990	3.090	3.042	29,723,210
2022-05-27	2.980	3.010	2.930	2.990	2.943	15,976,300
2022-05-26	2.960	2.970	2.910	2.960	2.914	13,136,100
2022-05-25	2.900	2.960	2.870	2.960	2.914	13,633,400
2022-05-24	3.040	3.060	2.880	2.880	2.835	24,532,100
2022-05-23	2.970	3.120	2.960	3.060	3.012	23,588,902
2022-05-20	2.960	3.000	2.950	2.960	2.914	17,891,300
2022-05-19	2.900	2.990	2.880	2.970	2.924	17,367,800
2022-05-18	2.920	2.980	2.890	2.930	2.884	16,828,300
2022-05-17	2.960	2.990	2.870	2.910	2.865	18,770,606
2022-05-16	2.960	3.010	2.900	2.980	2.933	27,256,000
2022-05-13	2.840	3.000	2.830	2.940	2.894	35,353,802

← NewerPage 18 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.