Jiangsu Holly Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.110	8.370	8.110	8.330	8.330	3,460,800
2023-10-27	8.080	8.190	8.020	8.170	8.170	2,347,722
2023-10-26	8.100	8.120	8.020	8.080	8.080	2,085,000
2023-10-25	8.040	8.140	8.020	8.110	8.110	2,645,122
2023-10-24	7.740	7.980	7.700	7.970	7.970	3,001,896
2023-10-23	7.910	7.940	7.650	7.700	7.700	3,097,510
2023-10-20	7.950	8.020	7.900	7.920	7.920	1,941,601
2023-10-19	8.000	8.120	7.930	7.970	7.970	2,145,790
2023-10-18	8.110	8.120	7.980	8.000	8.000	1,791,201
2023-10-17	8.100	8.180	8.060	8.110	8.110	1,692,901
2023-10-16	8.020	8.180	8.010	8.070	8.070	1,926,102
2023-10-13	8.130	8.130	8.000	8.030	8.030	1,996,700
2023-10-12	8.120	8.170	8.110	8.160	8.160	1,570,400
2023-10-11	8.180	8.200	8.060	8.130	8.130	2,777,200
2023-10-10	8.140	8.240	8.110	8.170	8.170	1,981,800
2023-10-09	8.380	8.410	8.080	8.100	8.100	3,797,500
2023-09-28	8.310	8.440	8.300	8.400	8.400	1,751,964
2023-09-27	8.250	8.390	8.210	8.310	8.310	1,753,714
2023-09-26	8.280	8.370	8.200	8.250	8.250	1,955,610
2023-09-25	8.380	8.430	8.270	8.280	8.280	1,832,300
2023-09-22	8.250	8.390	8.190	8.380	8.380	2,264,000
2023-09-21	8.300	8.370	8.200	8.250	8.250	2,295,100
2023-09-20	8.330	8.380	8.280	8.320	8.320	1,738,201
2023-09-19	8.430	8.470	8.280	8.310	8.310	2,339,901
2023-09-18	8.350	8.470	8.220	8.440	8.440	3,679,900
2023-09-15	8.350	8.380	8.300	8.320	8.320	2,792,950
2023-09-14	8.400	8.420	8.280	8.310	8.310	2,372,750
2023-09-13	8.500	8.570	8.320	8.400	8.400	3,349,710
2023-09-12	8.700	8.700	8.490	8.500	8.500	4,469,500
2023-09-11	8.660	8.730	8.590	8.700	8.700	2,709,000
2023-09-08	8.710	8.710	8.620	8.660	8.660	2,258,410
2023-09-07	8.730	8.750	8.630	8.650	8.650	3,149,700
2023-09-06	8.690	8.750	8.650	8.730	8.730	4,854,100
2023-09-05	8.720	8.730	8.640	8.690	8.690	2,214,003
2023-09-04	8.640	8.750	8.620	8.720	8.720	3,541,151
2023-09-01	8.610	8.690	8.590	8.640	8.640	2,302,100
2023-08-31	8.660	8.700	8.520	8.610	8.610	3,461,300
2023-08-30	8.630	8.740	8.580	8.680	8.680	3,999,500
2023-08-29	8.490	8.660	8.430	8.660	8.660	2,662,200
2023-08-28	8.800	8.810	8.460	8.490	8.490	4,070,800
2023-08-25	8.360	8.500	8.250	8.310	8.310	2,541,900
2023-08-24	8.420	8.490	8.330	8.390	8.390	2,236,000
2023-08-23	8.440	8.580	8.370	8.410	8.410	2,258,000
2023-08-22	8.550	8.600	8.360	8.450	8.450	3,159,300
2023-08-21	8.550	8.690	8.510	8.550	8.550	2,943,900
2023-08-18	8.680	8.730	8.550	8.550	8.550	2,423,200
2023-08-17	8.600	8.690	8.570	8.680	8.680	2,137,600
2023-08-16	8.630	8.730	8.570	8.610	8.610	2,232,900
2023-08-15	8.580	8.710	8.580	8.640	8.640	2,021,300
2023-08-14	8.590	8.710	8.500	8.630	8.630	2,750,700
2023-08-11	8.720	8.780	8.610	8.640	8.640	2,723,837
2023-08-10	8.680	8.710	8.640	8.700	8.700	1,756,100
2023-08-09	8.840	8.870	8.640	8.660	8.660	3,463,100
2023-08-08	8.910	8.910	8.820	8.850	8.850	2,551,502
2023-08-07	8.960	8.960	8.820	8.850	8.850	3,638,151
2023-08-04	9.020	9.050	8.920	8.960	8.960	3,851,400
2023-08-03	9.090	9.100	8.910	8.950	8.950	3,101,200
2023-08-02	9.050	9.130	8.960	9.080	9.080	4,219,800
2023-08-01	9.020	9.150	9.000	9.070	9.070	5,570,822
2023-07-31	8.770	9.080	8.770	9.070	9.070	7,669,851

← NewerPage 13 of 21 · 1,212 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.