Jiangsu Horizon Chain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.250 | 5.250 | 5.060 | 5.060 | 5.060 | 91,000 |
| 2026-01-27 | 5.220 | 5.280 | 5.220 | 5.250 | 5.250 | 3,000 |
| 2026-01-26 | 5.200 | 5.320 | 5.150 | 5.220 | 5.220 | 43,000 |
| 2026-01-23 | 5.360 | 5.360 | 5.230 | 5.300 | 5.300 | 70,000 |
| 2026-01-22 | 5.340 | 5.400 | 5.250 | 5.360 | 5.360 | 101,000 |
| 2026-01-21 | 5.100 | 5.280 | 5.090 | 5.180 | 5.180 | 55,000 |
| 2026-01-20 | 5.010 | 5.210 | 5.010 | 5.050 | 5.050 | 43,000 |
| 2026-01-19 | 4.920 | 5.150 | 4.920 | 5.120 | 5.120 | 11,000 |
| 2026-01-16 | 5.030 | 5.190 | 4.800 | 5.000 | 5.000 | 123,000 |
| 2026-01-15 | 4.950 | 5.180 | 4.950 | 5.140 | 5.140 | 69,000 |
| 2026-01-14 | 4.750 | 5.190 | 4.750 | 4.990 | 4.990 | 103,000 |
| 2026-01-13 | 4.880 | 5.000 | 4.760 | 5.000 | 5.000 | 349,000 |
| 2026-01-12 | 4.700 | 4.750 | 4.700 | 4.740 | 4.740 | 22,000 |
| 2026-01-09 | 4.160 | 5.250 | 4.160 | 4.810 | 4.810 | 1,843,000 |
| 2026-01-08 | 4.110 | 4.220 | 4.110 | 4.210 | 4.210 | 47,000 |
| 2026-01-07 | 4.290 | 4.370 | 4.290 | 4.310 | 4.310 | 40,000 |
| 2026-01-06 | 4.420 | 4.600 | 4.200 | 4.400 | 4.400 | 1,342,000 |
| 2026-01-05 | 4.500 | 4.820 | 4.390 | 4.400 | 4.400 | 111,000 |
| 2026-01-02 | 4.530 | 4.530 | 4.380 | 4.380 | 4.380 | 33,000 |
| 2025-12-31 | 4.370 | 4.600 | 4.280 | 4.520 | 4.520 | 304,000 |
| 2025-12-30 | 4.040 | 4.560 | 4.010 | 4.370 | 4.370 | 1,156,000 |
| 2025-12-29 | 4.130 | 4.170 | 4.030 | 4.040 | 4.040 | 65,000 |
| 2025-12-24 | 4.040 | 4.140 | 4.030 | 4.130 | 4.130 | 34,000 |
| 2025-12-23 | 4.070 | 4.370 | 4.070 | 4.070 | 4.070 | 223,000 |
| 2025-12-22 | 4.200 | 4.280 | 4.030 | 4.070 | 4.070 | 70,000 |
| 2025-12-19 | 4.410 | 4.410 | 4.020 | 4.210 | 4.210 | 261,000 |
| 2025-12-18 | 4.100 | 4.440 | 4.000 | 4.000 | 4.000 | 219,000 |
| 2025-12-17 | 4.100 | 4.260 | 4.100 | 4.150 | 4.150 | 41,000 |
| 2025-12-16 | 4.210 | 4.210 | 4.150 | 4.150 | 4.150 | 101,000 |
| 2025-12-15 | 4.110 | 4.540 | 4.070 | 4.250 | 4.250 | 673,000 |
| 2025-12-12 | 4.350 | 4.350 | 4.120 | 4.150 | 4.150 | 2,196,000 |
| 2025-12-11 | 4.230 | 4.320 | 4.200 | 4.200 | 4.200 | 71,000 |
| 2025-12-10 | 4.350 | 4.350 | 4.220 | 4.230 | 4.230 | 146,000 |
| 2025-12-09 | 4.310 | 4.470 | 4.300 | 4.350 | 4.350 | 180,000 |
| 2025-12-08 | 4.990 | 4.990 | 4.200 | 4.300 | 4.300 | 1,124,000 |
| 2025-12-05 | 4.900 | 5.160 | 4.710 | 4.850 | 4.850 | 576,000 |
| 2025-12-04 | 4.650 | 4.890 | 4.280 | 4.730 | 4.730 | 398,000 |
| 2025-12-03 | 4.580 | 4.710 | 4.500 | 4.650 | 4.650 | 344,000 |
| 2025-12-02 | 4.900 | 4.900 | 4.520 | 4.600 | 4.600 | 138,000 |
| 2025-12-01 | 4.800 | 4.850 | 4.680 | 4.700 | 4.700 | 740,000 |
| 2025-11-28 | 4.800 | 4.890 | 4.730 | 4.870 | 4.870 | 294,000 |
| 2025-11-27 | 4.950 | 5.000 | 4.820 | 4.900 | 4.900 | 531,000 |
| 2025-11-26 | 5.030 | 5.030 | 4.790 | 4.930 | 4.930 | 412,000 |
| 2025-11-25 | 5.200 | 5.200 | 4.600 | 5.020 | 5.020 | 3,199,000 |
| 2025-11-24 | 6.060 | 6.200 | 4.970 | 5.300 | 5.300 | 3,697,000 |
| 2025-11-21 | 5.910 | 6.370 | 5.810 | 6.160 | 6.160 | 1,195,000 |
| 2025-11-20 | 6.210 | 6.300 | 5.750 | 5.860 | 5.860 | 1,652,000 |
| 2025-11-19 | 5.920 | 6.600 | 5.900 | 6.210 | 6.210 | 1,733,000 |
| 2025-11-18 | 6.200 | 6.450 | 5.720 | 6.030 | 6.030 | 1,975,000 |
| 2025-11-17 | 5.680 | 6.520 | 5.450 | 6.010 | 6.010 | 1,971,000 |
| 2025-11-14 | 4.770 | 5.400 | 4.520 | 5.400 | 5.400 | 1,170,000 |
| 2025-11-13 | 5.170 | 5.520 | 4.530 | 4.770 | 4.770 | 1,574,850 |
| 2025-11-12 | 3.870 | 5.590 | 3.440 | 5.490 | 5.490 | 7,295,000 |
| 2025-11-11 | 3.360 | 3.420 | 3.320 | 3.370 | 3.370 | 84,000 |
| 2025-11-10 | 4.000 | 4.000 | 3.260 | 3.360 | 3.360 | 1,201,000 |
| 2025-11-07 | 3.720 | 3.870 | 3.310 | 3.420 | 3.420 | 1,209,000 |
| 2025-11-06 | 3.980 | 3.980 | 3.620 | 3.690 | 3.690 | 613,000 |
| 2025-11-05 | 3.550 | 4.080 | 3.520 | 3.980 | 3.980 | 757,000 |
| 2025-11-04 | 3.300 | 3.660 | 3.300 | 3.630 | 3.630 | 12,802,000 |
| 2025-11-03 | 3.370 | 3.370 | 3.320 | 3.330 | 3.330 | 123,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.