Jiangsu Horizon Chain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 2.810 | 3.030 | 2.700 | 2.820 | 2.820 | 2,454,000 |
| 2025-08-04 | 2.600 | 2.820 | 2.600 | 2.810 | 2.810 | 2,684,000 |
| 2025-08-01 | 2.650 | 2.650 | 2.580 | 2.600 | 2.600 | 1,243,000 |
| 2025-07-31 | 2.700 | 2.700 | 2.620 | 2.670 | 2.670 | 402,000 |
| 2025-07-30 | 2.710 | 2.850 | 2.710 | 2.760 | 2.760 | 253,000 |
| 2025-07-29 | 2.700 | 2.700 | 2.650 | 2.690 | 2.690 | 39,000 |
| 2025-07-28 | 2.620 | 2.710 | 2.610 | 2.710 | 2.710 | 36,000 |
| 2025-07-25 | 2.600 | 2.740 | 2.590 | 2.660 | 2.660 | 158,000 |
| 2025-07-24 | 2.500 | 2.520 | 2.490 | 2.520 | 2.520 | 29,000 |
| 2025-07-23 | 2.560 | 2.560 | 2.450 | 2.500 | 2.500 | 26,000 |
| 2025-07-22 | 2.500 | 2.560 | 2.450 | 2.560 | 2.560 | 56,000 |
| 2025-07-21 | 2.580 | 2.580 | 2.530 | 2.550 | 2.550 | 22,000 |
| 2025-07-18 | 2.450 | 2.550 | 2.450 | 2.520 | 2.520 | 54,000 |
| 2025-07-17 | 2.540 | 2.560 | 2.450 | 2.450 | 2.450 | 161,000 |
| 2025-07-16 | 2.490 | 2.580 | 2.470 | 2.570 | 2.570 | 85,000 |
| 2025-07-15 | 2.610 | 2.610 | 2.490 | 2.540 | 2.540 | 96,000 |
| 2025-07-14 | 2.560 | 2.700 | 2.430 | 2.660 | 2.660 | 996,000 |
| 2025-07-11 | 2.520 | 2.680 | 2.500 | 2.560 | 2.560 | 149,000 |
| 2025-07-10 | 2.380 | 2.550 | 2.380 | 2.520 | 2.520 | 10,000 |
| 2025-07-09 | 2.370 | 2.450 | 2.320 | 2.450 | 2.450 | 132,000 |
| 2025-07-08 | 2.480 | 2.490 | 2.250 | 2.370 | 2.370 | 378,000 |
| 2025-07-07 | 2.750 | 2.750 | 2.400 | 2.400 | 2.400 | 715,000 |
| 2025-07-04 | 2.870 | 2.870 | 2.780 | 2.780 | 2.780 | 74,000 |
| 2025-07-03 | 2.800 | 2.850 | 2.760 | 2.840 | 2.840 | 147,000 |
| 2025-07-02 | 2.780 | 2.860 | 2.730 | 2.790 | 2.790 | 81,000 |
| 2025-06-30 | 2.780 | 2.780 | 2.720 | 2.780 | 2.780 | 70,000 |
| 2025-06-27 | 2.820 | 2.820 | 2.750 | 2.810 | 2.810 | 52,000 |
| 2025-06-26 | 2.840 | 2.870 | 2.610 | 2.820 | 2.820 | 646,000 |
| 2025-06-25 | 2.800 | 2.870 | 2.710 | 2.840 | 2.840 | 125,000 |
| 2025-06-24 | 2.890 | 2.900 | 2.830 | 2.840 | 2.840 | 108,000 |
| 2025-06-23 | 2.820 | 2.850 | 2.650 | 2.820 | 2.820 | 1,101,000 |
| 2025-06-20 | 2.850 | 2.860 | 2.810 | 2.820 | 2.820 | 29,000 |
| 2025-06-19 | 2.900 | 2.950 | 2.840 | 2.850 | 2.850 | 423,000 |
| 2025-06-18 | 2.930 | 2.940 | 2.880 | 2.910 | 2.910 | 95,000 |
| 2025-06-17 | 3.000 | 3.000 | 2.750 | 2.930 | 2.930 | 1,306,000 |
| 2025-06-16 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 249,000 |
| 2025-06-13 | 3.050 | 3.090 | 3.020 | 3.070 | 3.070 | 202,000 |
| 2025-06-12 | 3.170 | 3.170 | 3.060 | 3.130 | 3.130 | 29,000 |
| 2025-06-11 | 3.190 | 3.190 | 3.070 | 3.170 | 3.170 | 129,000 |
| 2025-06-10 | 3.220 | 3.270 | 3.130 | 3.200 | 3.200 | 110,000 |
| 2025-06-09 | 3.040 | 3.290 | 3.030 | 3.200 | 3.200 | 275,000 |
| 2025-06-06 | 3.030 | 3.090 | 3.000 | 3.080 | 3.080 | 1,210,000 |
| 2025-06-05 | 3.030 | 3.090 | 3.030 | 3.090 | 3.090 | 131,000 |
| 2025-06-04 | 3.050 | 3.100 | 3.010 | 3.030 | 3.030 | 139,000 |
| 2025-06-03 | 3.050 | 3.130 | 3.030 | 3.040 | 3.040 | 93,000 |
| 2025-06-02 | 3.130 | 3.130 | 3.010 | 3.050 | 3.050 | 1,746,000 |
| 2025-05-30 | 3.040 | 3.130 | 3.040 | 3.130 | 3.130 | 33,000 |
| 2025-05-29 | 3.080 | 3.080 | 3.020 | 3.080 | 3.080 | 127,000 |
| 2025-05-28 | 3.150 | 3.150 | 3.040 | 3.040 | 3.040 | 43,000 |
| 2025-05-27 | 3.060 | 3.180 | 3.060 | 3.150 | 3.150 | 64,000 |
| 2025-05-26 | 3.070 | 3.170 | 3.050 | 3.150 | 3.150 | 398,000 |
| 2025-05-23 | 3.050 | 3.080 | 3.040 | 3.070 | 3.070 | 57,000 |
| 2025-05-22 | 3.070 | 3.120 | 3.020 | 3.120 | 3.120 | 317,000 |
| 2025-05-21 | 3.170 | 3.230 | 3.040 | 3.100 | 3.100 | 237,000 |
| 2025-05-20 | 3.290 | 3.400 | 3.250 | 3.260 | 3.260 | 599,000 |
| 2025-05-19 | 3.160 | 3.290 | 3.150 | 3.280 | 3.280 | 193,000 |
| 2025-05-16 | 3.130 | 3.300 | 3.120 | 3.210 | 3.210 | 270,000 |
| 2025-05-15 | 3.080 | 3.230 | 3.030 | 3.160 | 3.160 | 338,000 |
| 2025-05-14 | 3.100 | 3.350 | 2.930 | 3.080 | 3.080 | 886,000 |
| 2025-05-13 | 3.160 | 3.160 | 3.000 | 3.060 | 3.060 | 581,000 |
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.