Jiangsu Holly Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.730	7.750	7.620	7.710	7.619	3,877,877
2022-11-02	7.640	7.840	7.600	7.710	7.619	4,332,356
2022-11-01	7.460	7.610	7.390	7.600	7.511	4,978,301
2022-10-31	7.600	7.630	7.380	7.390	7.303	6,569,801
2022-10-28	7.860	8.000	7.640	7.660	7.570	5,094,500
2022-10-27	8.000	8.180	7.840	8.020	7.926	5,848,556
2022-10-26	7.800	7.970	7.740	7.820	7.728	4,215,300
2022-10-25	7.820	7.940	7.690	7.740	7.649	4,779,300
2022-10-24	8.100	8.190	7.920	7.940	7.847	4,912,115
2022-10-21	8.160	8.200	8.010	8.050	7.955	3,524,501
2022-10-20	8.200	8.280	8.070	8.080	7.985	5,071,101
2022-10-19	8.130	8.420	8.020	8.250	8.153	6,822,600
2022-10-18	8.120	8.400	8.090	8.170	8.074	6,469,400
2022-10-17	7.860	8.200	7.770	8.130	8.034	5,718,501
2022-10-14	7.710	7.880	7.710	7.860	7.768	3,921,368
2022-10-13	7.500	7.740	7.470	7.680	7.590	4,389,905
2022-10-12	7.280	7.550	7.280	7.540	7.451	3,689,005
2022-10-11	7.300	7.390	7.100	7.340	7.254	3,657,600
2022-10-10	7.480	7.500	7.220	7.240	7.155	3,116,100
2022-09-30	7.460	7.520	7.370	7.370	7.283	2,617,300
2022-09-29	7.550	7.650	7.430	7.460	7.372	3,981,000
2022-09-28	7.700	7.770	7.440	7.450	7.362	3,524,500
2022-09-27	7.590	7.800	7.570	7.750	7.659	3,861,035
2022-09-26	7.840	7.940	7.520	7.600	7.511	6,294,500
2022-09-23	8.090	8.120	7.830	7.840	7.748	3,546,800
2022-09-22	8.060	8.180	8.020	8.090	7.995	3,746,300
2022-09-21	7.990	8.170	7.830	8.100	8.005	4,559,835
2022-09-20	7.940	8.130	7.940	7.990	7.896	2,968,269
2022-09-19	8.090	8.120	7.830	7.910	7.817	4,243,369
2022-09-16	8.330	8.350	7.980	8.000	7.906	4,490,100
2022-09-15	8.570	8.590	8.240	8.310	8.212	6,130,501
2022-09-14	8.630	8.670	8.430	8.470	8.370	5,988,401
2022-09-13	8.660	8.860	8.620	8.760	8.657	6,059,902
2022-09-09	8.820	8.880	8.660	8.680	8.578	5,478,200
2022-09-08	8.870	9.000	8.670	8.720	8.617	6,530,700
2022-09-07	8.950	9.020	8.840	8.880	8.776	6,484,300
2022-09-06	9.170	9.210	9.020	9.040	8.934	6,041,000
2022-09-05	9.100	9.200	8.950	9.130	9.023	5,516,200
2022-09-02	8.650	9.050	8.610	9.020	8.914	11,658,818
2022-09-01	8.600	8.950	8.560	8.610	8.509	8,977,939
2022-08-31	8.980	9.030	8.580	8.650	8.548	13,460,376
2022-08-30	8.920	9.350	8.800	8.970	8.865	17,547,673
2022-08-29	9.000	9.050	8.700	8.850	8.746	16,308,689
2022-08-26	9.500	9.680	9.240	9.310	9.201	15,534,588
2022-08-25	9.280	9.580	9.160	9.430	9.319	15,735,300
2022-08-24	9.460	9.560	9.130	9.190	9.082	11,852,401
2022-08-23	9.120	9.500	9.100	9.300	9.191	12,625,277
2022-08-22	9.170	9.220	8.980	9.060	8.953	7,335,901
2022-08-19	8.950	9.270	8.810	9.080	8.973	12,569,500
2022-08-18	9.110	9.110	8.880	8.920	8.815	7,913,600
2022-08-17	9.180	9.270	9.070	9.120	9.013	6,964,800
2022-08-16	9.300	9.350	9.100	9.120	9.013	6,012,600
2022-08-15	9.390	9.510	9.210	9.250	9.141	8,210,000
2022-08-12	9.180	9.650	9.130	9.390	9.280	11,717,489
2022-08-11	9.420	9.440	9.020	9.220	9.112	7,954,200
2022-08-10	9.110	9.290	8.930	9.270	9.161	7,877,831
2022-08-09	9.200	9.290	9.030	9.080	8.973	5,342,210
2022-08-08	9.100	9.350	9.030	9.110	9.003	7,656,920
2022-08-05	9.140	9.330	8.810	9.000	8.894	11,508,075
2022-08-04	8.770	9.170	8.680	9.090	8.983	14,378,196

← NewerPage 17 of 21 · 1,213 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.