Jiangsu High Hope International Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	2.800	2.850	2.670	2.730	2.730	100,276,362
2024-10-29	3.160	3.180	2.900	2.920	2.920	169,170,190
2024-10-28	2.680	2.960	2.670	2.960	2.960	96,907,600
2024-10-25	2.650	2.790	2.580	2.690	2.690	116,221,342
2024-10-24	3.000	3.020	2.490	2.540	2.540	162,116,808
2024-10-23	2.750	2.750	2.650	2.750	2.750	43,568,194
2024-10-22	2.420	2.500	2.330	2.500	2.500	75,693,499
2024-10-21	2.120	2.270	2.100	2.270	2.270	39,259,305
2024-10-18	2.020	2.090	1.990	2.060	2.060	23,371,805
2024-10-17	2.090	2.110	2.010	2.020	2.020	23,533,300
2024-10-16	2.040	2.100	2.020	2.080	2.080	18,748,996
2024-10-15	2.110	2.140	2.070	2.070	2.070	19,917,500
2024-10-14	2.100	2.130	2.070	2.120	2.120	21,698,397
2024-10-11	2.140	2.190	2.080	2.090	2.090	24,804,201
2024-10-10	2.180	2.210	2.080	2.130	2.130	33,545,945
2024-10-09	2.370	2.380	2.200	2.200	2.200	49,292,499
2024-10-08	2.550	2.550	2.330	2.440	2.440	86,229,309
2024-09-30	2.270	2.340	2.140	2.320	2.320	96,331,672
2024-09-27	2.060	2.150	2.030	2.150	2.150	59,181,291
2024-09-26	1.960	2.120	1.960	2.070	2.070	70,653,591
2024-09-25	2.000	2.120	1.980	2.000	2.000	93,729,864
2024-09-24	1.780	1.960	1.780	1.960	1.960	59,875,665
2024-09-23	1.800	1.800	1.730	1.780	1.780	27,459,000
2024-09-20	1.840	1.850	1.790	1.810	1.810	25,370,991
2024-09-19	1.780	1.870	1.780	1.850	1.850	43,154,425
2024-09-18	1.840	1.850	1.770	1.800	1.800	39,799,002
2024-09-13	1.810	1.930	1.770	1.870	1.870	61,182,086
2024-09-12	1.800	1.880	1.750	1.820	1.820	56,730,446
2024-09-11	1.870	1.880	1.730	1.820	1.820	84,268,956
2024-09-10	1.700	1.870	1.700	1.870	1.870	40,758,856
2024-09-09	1.610	1.750	1.600	1.700	1.700	30,974,410
2024-09-06	1.640	1.690	1.630	1.640	1.640	9,303,710
2024-09-05	1.630	1.650	1.620	1.640	1.640	8,338,000
2024-09-04	1.640	1.660	1.600	1.620	1.620	8,497,274
2024-09-03	1.680	1.680	1.630	1.650	1.650	8,825,147
2024-09-02	1.660	1.700	1.650	1.660	1.660	7,597,864
2024-08-30	1.620	1.690	1.610	1.670	1.670	10,120,800
2024-08-29	1.590	1.630	1.560	1.630	1.630	11,234,263
2024-08-28	1.550	1.610	1.540	1.590	1.590	10,477,425
2024-08-27	1.600	1.620	1.560	1.560	1.560	6,261,700
2024-08-26	1.580	1.620	1.560	1.610	1.610	6,103,800
2024-08-23	1.570	1.590	1.550	1.570	1.570	8,583,000
2024-08-22	1.620	1.640	1.580	1.580	1.580	6,305,100
2024-08-21	1.650	1.670	1.610	1.620	1.620	10,053,300
2024-08-20	1.690	1.700	1.630	1.640	1.640	12,447,900
2024-08-19	1.710	1.710	1.670	1.690	1.690	6,258,600
2024-08-16	1.710	1.720	1.690	1.700	1.700	8,082,200
2024-08-15	1.680	1.730	1.670	1.710	1.710	9,258,501
2024-08-14	1.680	1.690	1.650	1.670	1.670	7,679,200
2024-08-13	1.690	1.690	1.640	1.670	1.670	8,202,200
2024-08-12	1.710	1.720	1.660	1.680	1.680	8,181,900
2024-08-09	1.750	1.760	1.710	1.710	1.710	10,604,600
2024-08-08	1.730	1.750	1.710	1.740	1.740	8,441,000
2024-08-07	1.740	1.760	1.710	1.730	1.730	7,659,500
2024-08-06	1.700	1.750	1.690	1.740	1.740	13,199,300
2024-08-05	1.690	1.730	1.680	1.680	1.680	12,652,400
2024-08-02	1.710	1.720	1.670	1.700	1.700	14,179,900
2024-08-01	1.720	1.740	1.690	1.710	1.710	8,660,000
2024-07-31	1.670	1.730	1.670	1.720	1.720	9,560,600
2024-07-30	1.650	1.690	1.640	1.670	1.670	6,933,850

← NewerPage 9 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.