Jiangsu Horizon Chain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.300 | 3.560 | 3.210 | 3.370 | 3.370 | 280,000 |
| 2025-10-30 | 3.210 | 3.300 | 3.180 | 3.300 | 3.300 | 177,000 |
| 2025-10-28 | 3.180 | 3.250 | 3.090 | 3.210 | 3.210 | 328,000 |
| 2025-10-27 | 3.330 | 3.350 | 3.240 | 3.250 | 3.250 | 113,000 |
| 2025-10-24 | 3.310 | 3.340 | 3.310 | 3.310 | 3.310 | 133,000 |
| 2025-10-23 | 3.310 | 3.480 | 3.200 | 3.340 | 3.340 | 733,000 |
| 2025-10-22 | 3.360 | 3.580 | 3.300 | 3.350 | 3.350 | 1,878,000 |
| 2025-10-21 | 4.280 | 4.410 | 3.200 | 3.280 | 3.280 | 11,776,000 |
| 2025-10-20 | 3.650 | 5.340 | 3.060 | 4.280 | 4.280 | 10,516,000 |
| 2025-10-17 | 3.950 | 4.090 | 3.380 | 3.500 | 3.500 | 1,795,000 |
| 2025-10-16 | 3.990 | 4.600 | 3.800 | 4.080 | 4.080 | 1,069,000 |
| 2025-10-15 | 4.800 | 4.800 | 3.750 | 3.800 | 3.800 | 1,998,000 |
| 2025-10-14 | 6.390 | 6.600 | 4.300 | 4.780 | 4.780 | 1,277,000 |
| 2025-10-13 | 6.900 | 6.910 | 5.500 | 6.390 | 6.390 | 541,000 |
| 2025-10-10 | 7.510 | 7.510 | 6.900 | 6.900 | 6.900 | 124,000 |
| 2025-10-09 | 8.050 | 8.270 | 7.300 | 7.510 | 7.510 | 34,000 |
| 2025-10-08 | 7.960 | 8.860 | 6.800 | 8.050 | 8.050 | 800,000 |
| 2025-10-06 | 6.450 | 7.840 | 6.430 | 7.840 | 7.840 | 597,000 |
| 2025-10-03 | 6.150 | 6.400 | 6.150 | 6.370 | 6.370 | 191,000 |
| 2025-10-02 | 5.800 | 6.200 | 5.630 | 6.120 | 6.120 | 63,000 |
| 2025-09-30 | 5.660 | 6.460 | 5.500 | 5.990 | 5.990 | 519,000 |
| 2025-09-29 | 5.800 | 5.940 | 5.340 | 5.670 | 5.670 | 189,000 |
| 2025-09-26 | 4.710 | 5.940 | 4.650 | 5.800 | 5.800 | 757,000 |
| 2025-09-25 | 4.010 | 4.790 | 4.010 | 4.710 | 4.710 | 389,000 |
| 2025-09-24 | 4.050 | 4.070 | 3.960 | 4.010 | 4.010 | 50,000 |
| 2025-09-23 | 3.920 | 4.100 | 3.920 | 4.050 | 4.050 | 41,000 |
| 2025-09-22 | 3.860 | 3.940 | 3.830 | 3.940 | 3.940 | 81,000 |
| 2025-09-19 | 3.940 | 3.940 | 3.750 | 3.920 | 3.920 | 227,000 |
| 2025-09-18 | 3.950 | 4.000 | 3.930 | 3.990 | 3.990 | 95,000 |
| 2025-09-17 | 4.070 | 4.070 | 3.950 | 4.030 | 4.030 | 76,000 |
| 2025-09-16 | 4.110 | 4.170 | 3.880 | 4.080 | 4.080 | 232,000 |
| 2025-09-15 | 4.250 | 4.250 | 4.050 | 4.150 | 4.150 | 47,000 |
| 2025-09-12 | 4.190 | 4.290 | 4.130 | 4.250 | 4.250 | 227,000 |
| 2025-09-11 | 4.240 | 4.240 | 4.140 | 4.230 | 4.230 | 143,000 |
| 2025-09-10 | 4.310 | 4.330 | 3.990 | 4.240 | 4.240 | 637,020 |
| 2025-09-09 | 3.880 | 4.320 | 3.880 | 4.320 | 4.320 | 704,000 |
| 2025-09-08 | 3.650 | 3.880 | 3.630 | 3.880 | 3.880 | 480,000 |
| 2025-09-05 | 3.350 | 3.750 | 3.350 | 3.650 | 3.650 | 1,026,000 |
| 2025-09-04 | 3.050 | 3.400 | 3.050 | 3.200 | 3.200 | 544,000 |
| 2025-09-03 | 3.110 | 3.150 | 2.950 | 3.110 | 3.110 | 188,000 |
| 2025-09-02 | 3.190 | 3.190 | 2.950 | 3.020 | 3.020 | 358,000 |
| 2025-09-01 | 2.850 | 3.400 | 2.850 | 3.190 | 3.190 | 501,000 |
| 2025-08-29 | 2.930 | 2.930 | 2.870 | 2.870 | 2.870 | 21,000 |
| 2025-08-28 | 2.980 | 3.050 | 2.860 | 2.940 | 2.940 | 119,000 |
| 2025-08-27 | 3.010 | 3.080 | 2.950 | 3.050 | 3.050 | 92,000 |
| 2025-08-26 | 3.090 | 3.110 | 3.060 | 3.080 | 3.080 | 4,000 |
| 2025-08-25 | 3.080 | 3.150 | 3.080 | 3.090 | 3.090 | 658,000 |
| 2025-08-22 | 3.090 | 3.290 | 2.950 | 3.090 | 3.090 | 609,000 |
| 2025-08-21 | 2.800 | 3.150 | 2.800 | 3.050 | 3.050 | 1,261,000 |
| 2025-08-20 | 2.830 | 2.850 | 2.730 | 2.800 | 2.800 | 184,000 |
| 2025-08-19 | 2.850 | 2.880 | 2.740 | 2.830 | 2.830 | 2,148,000 |
| 2025-08-18 | 2.810 | 2.910 | 2.760 | 2.830 | 2.830 | 93,000 |
| 2025-08-15 | 2.750 | 2.850 | 2.700 | 2.840 | 2.840 | 221,000 |
| 2025-08-14 | 2.500 | 2.750 | 2.480 | 2.750 | 2.750 | 103,000 |
| 2025-08-13 | 2.600 | 2.650 | 2.490 | 2.550 | 2.550 | 177,000 |
| 2025-08-12 | 2.750 | 2.750 | 2.600 | 2.670 | 2.670 | 74,000 |
| 2025-08-11 | 2.750 | 2.780 | 2.640 | 2.670 | 2.670 | 288,000 |
| 2025-08-08 | 3.100 | 3.210 | 2.680 | 2.740 | 2.740 | 2,234,000 |
| 2025-08-07 | 2.910 | 3.210 | 2.910 | 3.110 | 3.110 | 651,000 |
| 2025-08-06 | 2.820 | 2.920 | 2.790 | 2.910 | 2.910 | 202,000 |
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.