Jiangsu Holly Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.950	8.210	7.910	8.180	8.084	3,760,011
2023-04-27	7.920	7.980	7.840	7.950	7.857	3,156,300
2023-04-26	7.890	7.990	7.820	7.890	7.797	2,824,033
2023-04-25	7.930	8.010	7.760	7.890	7.797	3,803,100
2023-04-24	7.840	8.040	7.770	7.950	7.857	3,285,400
2023-04-21	8.080	8.140	7.830	7.830	7.738	4,293,100
2023-04-20	8.140	8.140	7.970	8.080	7.985	2,213,500
2023-04-19	8.180	8.200	8.120	8.140	8.044	2,111,700
2023-04-18	8.240	8.240	8.130	8.200	8.104	2,794,100
2023-04-17	8.200	8.240	8.140	8.240	8.143	2,185,700
2023-04-14	8.240	8.300	8.150	8.210	8.113	2,464,500
2023-04-13	8.170	8.270	8.140	8.250	8.153	3,293,110
2023-04-12	8.140	8.200	8.070	8.190	8.094	2,730,801
2023-04-11	7.990	8.210	7.930	8.120	8.025	3,532,136
2023-04-10	8.050	8.080	7.930	7.950	7.857	2,489,000
2023-04-07	7.990	8.070	7.950	8.060	7.965	1,903,800
2023-04-06	8.080	8.080	7.930	7.950	7.857	3,252,100
2023-04-04	8.160	8.190	8.050	8.080	7.985	2,960,300
2023-04-03	8.140	8.190	8.090	8.160	8.064	3,138,700
2023-03-31	8.100	8.160	8.060	8.130	8.034	2,619,800
2023-03-30	8.210	8.290	8.020	8.090	7.995	3,859,411
2023-03-29	8.420	8.430	8.220	8.220	8.123	3,322,180
2023-03-28	8.590	8.630	8.400	8.400	8.301	3,870,501
2023-03-27	8.660	8.690	8.490	8.570	8.469	4,116,000
2023-03-24	8.700	8.750	8.610	8.660	8.558	3,266,700
2023-03-23	8.720	8.720	8.620	8.700	8.598	3,820,710
2023-03-22	8.680	8.750	8.650	8.710	8.608	5,315,201
2023-03-21	8.510	8.800	8.450	8.770	8.667	8,780,612
2023-03-20	8.510	8.530	8.440	8.520	8.420	3,005,300
2023-03-17	8.350	8.550	8.350	8.490	8.390	2,703,400
2023-03-16	8.470	8.470	8.310	8.330	8.232	2,438,800
2023-03-15	8.310	8.510	8.260	8.410	8.311	2,691,600
2023-03-14	8.450	8.460	8.210	8.320	8.222	3,219,900
2023-03-13	8.440	8.500	8.380	8.430	8.331	2,463,600
2023-03-10	8.550	8.610	8.480	8.490	8.390	2,886,000
2023-03-09	8.580	8.610	8.510	8.560	8.459	1,859,200
2023-03-08	8.500	8.590	8.460	8.580	8.479	2,071,375
2023-03-07	8.670	8.710	8.510	8.520	8.420	4,039,300
2023-03-06	8.650	8.680	8.580	8.620	8.519	2,979,800
2023-03-03	8.630	8.700	8.560	8.630	8.529	3,344,576
2023-03-02	8.790	8.790	8.600	8.620	8.519	4,648,610
2023-03-01	8.730	8.790	8.680	8.750	8.647	3,044,700
2023-02-28	8.650	8.730	8.600	8.710	8.608	2,345,201
2023-02-27	8.800	8.800	8.550	8.570	8.469	3,938,601
2023-02-24	8.780	8.810	8.670	8.760	8.657	2,913,400
2023-02-23	8.850	8.880	8.730	8.790	8.687	3,307,200
2023-02-22	8.760	8.850	8.710	8.800	8.697	2,987,900
2023-02-21	8.790	8.870	8.720	8.770	8.667	5,115,400
2023-02-20	8.670	8.830	8.610	8.830	8.726	4,423,500
2023-02-17	8.580	8.780	8.580	8.620	8.519	4,488,331
2023-02-16	8.830	8.940	8.550	8.620	8.519	7,309,900
2023-02-15	8.800	8.860	8.760	8.840	8.736	3,616,302
2023-02-14	8.870	8.870	8.790	8.840	8.736	3,442,781
2023-02-13	8.850	8.850	8.740	8.850	8.746	3,742,800
2023-02-10	8.880	8.880	8.730	8.800	8.697	4,183,000
2023-02-09	8.870	8.880	8.760	8.870	8.766	4,600,800
2023-02-08	8.980	9.010	8.750	8.780	8.677	6,315,399
2023-02-07	9.130	9.140	8.930	8.960	8.855	8,330,805
2023-02-06	9.090	9.180	9.020	9.080	8.973	6,690,005
2023-02-03	9.100	9.190	9.000	9.070	8.963	8,393,535

← NewerPage 15 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.