Jiangsu Holly Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	8.330	8.380	8.060	8.200	8.200	9,007,901
2024-01-22	8.850	8.880	8.260	8.260	8.260	9,578,700
2024-01-19	8.940	9.090	8.870	8.890	8.890	5,435,900
2024-01-18	9.080	9.150	8.730	8.940	8.940	8,481,900
2024-01-17	9.230	9.370	9.100	9.110	9.110	4,753,700
2024-01-16	9.400	9.400	9.120	9.310	9.310	6,411,800
2024-01-15	9.120	9.450	9.120	9.330	9.330	7,663,400
2024-01-12	9.380	9.460	9.200	9.220	9.220	7,813,100
2024-01-11	9.360	9.430	9.300	9.380	9.380	7,051,821
2024-01-10	9.400	9.470	9.300	9.310	9.310	5,884,801
2024-01-09	9.270	9.540	9.270	9.400	9.400	8,439,500
2024-01-08	9.320	9.440	9.280	9.280	9.280	8,018,575
2024-01-05	9.500	9.590	9.320	9.350	9.350	9,718,500
2024-01-04	9.600	9.600	9.360	9.480	9.480	10,266,791
2024-01-03	9.700	9.790	9.510	9.590	9.590	13,515,200
2024-01-02	9.720	9.890	9.650	9.750	9.750	12,072,300
2023-12-29	9.620	9.880	9.550	9.780	9.780	11,484,300
2023-12-28	9.680	9.710	9.500	9.600	9.600	12,303,350
2023-12-27	9.670	9.800	9.510	9.720	9.720	9,384,900
2023-12-26	9.610	9.890	9.540	9.630	9.630	12,287,100
2023-12-25	9.540	9.830	9.420	9.580	9.580	13,158,500
2023-12-22	10.030	10.110	9.510	9.650	9.650	23,027,376
2023-12-21	10.130	10.270	9.700	9.970	9.970	21,714,291
2023-12-20	9.950	10.340	9.780	10.140	10.140	30,319,538
2023-12-19	10.990	11.110	9.910	10.040	10.040	43,288,054
2023-12-18	11.770	11.950	11.010	11.010	11.010	40,349,779
2023-12-15	12.660	12.950	11.800	12.230	12.230	62,293,848
2023-12-14	11.770	12.660	11.580	12.660	12.660	53,995,980
2023-12-13	12.300	12.470	11.320	11.510	11.510	50,605,560
2023-12-12	12.390	12.870	11.620	12.190	12.190	56,959,557
2023-12-11	10.400	12.080	10.400	11.710	11.710	59,482,444
2023-12-08	11.530	11.710	10.980	10.980	10.980	43,010,116
2023-12-07	11.050	12.440	10.300	12.200	12.200	78,187,146
2023-12-06	10.770	12.020	10.770	11.310	11.310	65,910,579
2023-12-05	10.550	11.920	10.380	10.930	10.930	71,493,176
2023-12-04	10.490	11.000	10.320	11.000	11.000	42,944,547
2023-12-01	9.140	10.000	9.110	10.000	10.000	18,677,793
2023-11-30	8.950	9.120	8.920	9.090	9.090	5,016,167
2023-11-29	8.950	9.080	8.950	8.950	8.950	3,384,100
2023-11-28	8.880	9.020	8.840	8.990	8.990	3,598,040
2023-11-27	8.930	8.930	8.790	8.850	8.850	3,692,300
2023-11-24	8.950	9.030	8.870	8.950	8.950	4,907,678
2023-11-23	8.840	8.990	8.740	8.930	8.930	5,405,310
2023-11-22	8.760	9.140	8.760	8.870	8.870	8,987,703
2023-11-21	8.780	8.870	8.750	8.760	8.760	3,140,800
2023-11-20	8.790	8.810	8.670	8.800	8.800	3,272,900
2023-11-17	8.650	8.830	8.650	8.780	8.780	2,912,701
2023-11-16	8.650	8.750	8.620	8.670	8.670	2,222,601
2023-11-15	8.730	8.760	8.650	8.690	8.690	1,779,900
2023-11-14	8.690	8.740	8.620	8.700	8.700	2,648,600
2023-11-13	8.630	8.720	8.600	8.680	8.680	2,640,300
2023-11-10	8.560	8.620	8.480	8.590	8.590	2,650,600
2023-11-09	8.570	8.600	8.480	8.520	8.520	2,274,700
2023-11-08	8.570	8.640	8.500	8.570	8.570	2,179,100
2023-11-07	8.500	8.630	8.470	8.590	8.590	3,849,700
2023-11-06	8.410	8.540	8.400	8.480	8.480	3,671,700
2023-11-03	8.490	8.530	8.390	8.410	8.410	3,178,901
2023-11-02	8.550	8.600	8.460	8.490	8.490	3,576,844
2023-11-01	8.410	8.630	8.380	8.600	8.600	6,605,411
2023-10-31	8.350	8.490	8.310	8.440	8.440	4,549,615

← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-19	0.1000 CNY
2022-07-08	0.1400 CNY
2021-08-25	0.0800 CNY
2020-07-03	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.