Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	3.300	3.310	3.240	3.280	3.229	15,201,300
2022-02-09	3.300	3.380	3.270	3.300	3.248	22,414,322
2022-02-08	3.150	3.330	3.130	3.290	3.239	29,499,600
2022-02-07	3.200	3.230	3.160	3.170	3.121	15,524,369
2022-01-28	2.980	3.250	2.980	3.180	3.130	33,862,660
2022-01-27	3.060	3.060	2.960	2.970	2.924	15,796,000
2022-01-26	3.030	3.080	3.010	3.060	3.012	14,251,000
2022-01-25	3.120	3.170	3.000	3.050	3.002	27,579,302
2022-01-24	3.150	3.190	3.120	3.150	3.101	15,314,700
2022-01-21	3.140	3.200	3.120	3.150	3.101	22,828,703
2022-01-20	3.290	3.310	3.130	3.160	3.111	41,447,185
2022-01-19	3.400	3.400	3.270	3.330	3.278	37,816,280
2022-01-18	3.310	3.470	3.230	3.420	3.367	57,971,730
2022-01-17	3.280	3.370	3.210	3.350	3.298	41,089,342
2022-01-14	3.360	3.380	3.240	3.280	3.229	49,721,500
2022-01-13	3.260	3.500	3.250	3.420	3.367	83,267,863
2022-01-12	3.200	3.280	3.160	3.250	3.199	39,815,000
2022-01-11	3.280	3.290	3.190	3.190	3.140	38,776,200
2022-01-10	3.180	3.290	3.160	3.260	3.209	45,873,422
2022-01-07	3.280	3.420	3.250	3.250	3.199	73,238,931
2022-01-06	3.260	3.420	3.250	3.300	3.248	106,707,373
2022-01-05	4.100	4.170	3.490	3.490	3.436	184,570,430
2022-01-04	3.800	3.880	3.720	3.880	3.819	100,182,795
2021-12-31	3.420	3.530	3.320	3.530	3.475	147,809,870
2021-12-30	2.920	3.210	2.910	3.210	3.160	38,381,656
2021-12-29	2.830	3.110	2.820	2.920	2.874	40,557,987
2021-12-28	2.860	2.870	2.810	2.830	2.786	7,656,102
2021-12-27	2.860	2.890	2.830	2.860	2.815	9,109,600
2021-12-24	2.900	2.900	2.820	2.850	2.806	10,472,608
2021-12-23	2.920	2.940	2.870	2.900	2.855	10,976,200
2021-12-22	2.970	2.970	2.900	2.920	2.874	15,213,202
2021-12-21	2.820	2.980	2.820	2.970	2.924	22,969,957
2021-12-20	2.830	2.840	2.800	2.810	2.766	10,118,050
2021-12-17	2.820	2.850	2.810	2.810	2.766	9,655,600
2021-12-16	2.790	2.870	2.770	2.830	2.786	13,623,302
2021-12-15	2.730	2.820	2.720	2.780	2.737	12,005,502
2021-12-14	2.690	2.750	2.690	2.740	2.697	6,210,470
2021-12-13	2.730	2.750	2.700	2.710	2.668	6,389,010
2021-12-10	2.720	2.720	2.700	2.720	2.678	5,161,170
2021-12-09	2.690	2.730	2.690	2.710	2.668	4,561,611
2021-12-08	2.710	2.720	2.680	2.690	2.648	4,892,110
2021-12-07	2.700	2.740	2.700	2.710	2.668	5,570,200
2021-12-06	2.730	2.750	2.690	2.700	2.658	5,344,900
2021-12-03	2.690	2.730	2.680	2.720	2.678	6,744,927
2021-12-02	2.700	2.710	2.670	2.690	2.648	4,750,911
2021-12-01	2.650	2.710	2.650	2.710	2.668	5,705,310
2021-11-30	2.640	2.680	2.640	2.650	2.609	4,058,340
2021-11-29	2.650	2.660	2.630	2.630	2.589	4,810,228
2021-11-26	2.710	2.710	2.660	2.680	2.638	5,029,401
2021-11-25	2.730	2.730	2.700	2.710	2.668	3,443,056
2021-11-24	2.730	2.740	2.700	2.730	2.687	2,818,285
2021-11-23	2.700	2.740	2.690	2.730	2.687	3,612,679
2021-11-22	2.710	2.730	2.700	2.710	2.668	3,238,001
2021-11-19	2.750	2.750	2.680	2.720	2.678	4,974,642
2021-11-18	2.690	2.750	2.690	2.720	2.678	6,454,100
2021-11-17	2.700	2.710	2.680	2.690	2.648	4,034,499
2021-11-16	2.710	2.730	2.680	2.700	2.658	3,505,388
2021-11-15	2.700	2.730	2.690	2.710	2.668	3,627,500
2021-11-12	2.710	2.720	2.690	2.700	2.658	2,781,000
2021-11-11	2.660	2.730	2.650	2.700	2.658	4,926,300

← NewerPage 20 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.