Jiangsu Holly Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.730	8.830	8.670	8.790	8.790	4,894,283
2023-07-27	8.700	8.800	8.680	8.710	8.710	3,456,900
2023-07-26	8.650	8.720	8.600	8.700	8.700	4,347,101
2023-07-25	8.610	8.680	8.590	8.640	8.640	4,162,700
2023-07-24	8.600	8.630	8.480	8.580	8.580	4,519,000
2023-07-21	8.490	8.600	8.480	8.590	8.590	3,457,601
2023-07-20	8.570	8.590	8.470	8.480	8.480	2,832,500
2023-07-19	8.430	8.600	8.430	8.540	8.540	3,928,710
2023-07-18	8.540	8.550	8.390	8.500	8.400	4,205,837
2023-07-17	8.600	8.700	8.410	8.540	8.440	7,493,711
2023-07-14	8.390	8.420	8.350	8.360	8.262	1,889,200
2023-07-13	8.370	8.440	8.340	8.370	8.272	2,810,745
2023-07-12	8.460	8.470	8.320	8.340	8.242	2,140,900
2023-07-11	8.380	8.450	8.370	8.450	8.351	2,021,700
2023-07-10	8.420	8.460	8.360	8.400	8.301	2,042,200
2023-07-07	8.380	8.450	8.340	8.410	8.311	2,704,701
2023-07-06	8.340	8.390	8.320	8.370	8.272	1,783,200
2023-07-05	8.390	8.450	8.320	8.350	8.252	3,952,300
2023-07-04	8.310	8.470	8.290	8.360	8.262	3,191,100
2023-07-03	8.200	8.330	8.200	8.290	8.193	3,490,315
2023-06-30	8.170	8.250	8.110	8.220	8.123	2,759,671
2023-06-29	8.070	8.220	8.070	8.150	8.054	3,852,005
2023-06-28	8.090	8.090	7.960	8.080	7.985	3,088,300
2023-06-27	7.830	8.140	7.830	8.080	7.985	3,070,900
2023-06-26	7.900	7.910	7.800	7.830	7.738	2,454,300
2023-06-21	8.070	8.110	7.930	7.930	7.837	3,583,100
2023-06-20	8.130	8.150	8.040	8.070	7.975	2,637,600
2023-06-19	8.250	8.270	8.100	8.140	8.044	3,702,400
2023-06-16	8.230	8.290	8.200	8.250	8.153	3,792,300
2023-06-15	8.220	8.290	8.160	8.230	8.133	2,123,800
2023-06-14	8.220	8.320	8.200	8.240	8.143	2,398,800
2023-06-13	8.150	8.300	8.130	8.250	8.153	3,254,500
2023-06-12	8.120	8.180	8.020	8.170	8.074	3,303,000
2023-06-09	8.170	8.170	8.090	8.120	8.025	2,318,800
2023-06-08	8.060	8.180	8.030	8.140	8.044	3,271,921
2023-06-07	8.050	8.110	8.000	8.060	7.965	1,836,400
2023-06-06	8.140	8.180	8.020	8.060	7.965	2,565,510
2023-06-05	8.180	8.220	8.130	8.170	8.074	1,785,600
2023-06-02	8.130	8.180	8.030	8.150	8.054	2,228,701
2023-06-01	8.070	8.160	8.040	8.100	8.005	2,061,900
2023-05-31	8.120	8.140	8.040	8.070	7.975	1,950,500
2023-05-30	8.120	8.140	8.040	8.120	8.025	2,349,100
2023-05-29	8.230	8.230	8.070	8.110	8.015	1,707,900
2023-05-26	8.140	8.160	8.040	8.140	8.044	1,821,800
2023-05-25	8.170	8.220	8.090	8.160	8.064	3,504,800
2023-05-24	8.220	8.260	8.150	8.180	8.084	2,226,300
2023-05-23	8.270	8.280	8.210	8.210	8.113	1,955,405
2023-05-22	8.260	8.270	8.180	8.270	8.173	2,103,805
2023-05-19	8.320	8.370	8.190	8.260	8.163	2,412,200
2023-05-18	8.340	8.370	8.310	8.340	8.242	1,717,700
2023-05-17	8.230	8.350	8.190	8.340	8.242	2,437,400
2023-05-16	8.430	8.430	8.230	8.240	8.143	3,389,922
2023-05-15	8.430	8.450	8.240	8.390	8.291	2,890,401
2023-05-12	8.460	8.460	8.370	8.410	8.311	2,487,400
2023-05-11	8.430	8.480	8.280	8.430	8.331	6,032,908
2023-05-10	8.480	8.510	8.350	8.410	8.311	8,940,000
2023-05-09	8.260	8.840	8.240	8.590	8.489	14,316,243
2023-05-08	8.290	8.330	8.240	8.260	8.163	3,376,601
2023-05-05	8.310	8.320	8.190	8.260	8.163	3,184,510
2023-05-04	8.150	8.310	8.130	8.270	8.173	5,774,356

← NewerPage 14 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.