Jiangsu Holly Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.430	7.950	7.420	7.940	7.716	12,501,062
2022-02-07	7.550	7.630	7.360	7.460	7.250	8,173,500
2022-01-28	7.410	7.610	7.320	7.400	7.192	7,795,084
2022-01-27	7.730	7.750	7.270	7.290	7.085	10,782,800
2022-01-26	7.210	7.750	7.200	7.590	7.376	20,998,319
2022-01-25	7.580	7.600	6.950	7.130	6.929	16,838,900
2022-01-24	8.050	8.240	7.670	7.720	7.503	20,177,179
2022-01-21	8.280	9.080	8.090	8.180	7.950	30,397,310
2022-01-20	8.800	8.980	8.260	8.300	8.066	38,393,414
2022-01-19	7.880	8.670	7.880	8.670	8.426	21,230,910
2022-01-18	8.310	8.570	7.860	7.880	7.658	20,787,200
2022-01-17	8.210	8.460	8.120	8.290	8.056	16,293,210
2022-01-14	8.240	8.850	8.140	8.180	7.950	18,787,601
2022-01-13	8.480	8.560	8.220	8.360	8.124	21,796,611
2022-01-12	8.030	8.680	7.810	8.400	8.163	24,876,316
2022-01-11	8.110	8.280	7.940	8.000	7.775	17,977,996
2022-01-10	8.140	8.170	7.710	8.000	7.775	29,569,712
2022-01-07	8.400	9.010	8.210	8.280	8.047	46,602,567
2022-01-06	8.060	8.590	8.060	8.190	7.959	29,241,521
2022-01-05	8.250	8.800	7.880	8.040	7.814	37,085,481
2022-01-04	7.500	8.150	7.470	8.150	7.920	14,200,253
2021-12-31	7.460	7.770	7.350	7.410	7.201	20,393,964
2021-12-30	6.990	7.650	6.990	7.350	7.143	28,690,360
2021-12-29	6.980	7.110	6.890	6.980	6.783	16,493,757
2021-12-28	7.360	7.550	7.070	7.090	6.890	40,552,807
2021-12-27	8.780	8.780	7.850	7.850	7.629	53,780,766
2021-12-24	7.560	7.980	7.560	7.980	7.755	10,857,573
2021-12-23	7.400	7.440	7.230	7.250	7.046	6,348,805
2021-12-22	7.350	7.500	7.280	7.470	7.260	9,376,305
2021-12-21	7.350	7.420	7.260	7.350	7.143	7,471,301
2021-12-20	7.200	7.420	7.200	7.390	7.182	9,828,885
2021-12-17	7.100	7.330	7.100	7.210	7.007	6,559,415
2021-12-16	7.110	7.220	7.060	7.170	6.968	4,917,600
2021-12-15	7.080	7.150	7.010	7.060	6.861	6,785,615
2021-12-14	7.010	7.230	6.910	7.190	6.987	7,353,959
2021-12-13	6.870	7.180	6.860	7.010	6.813	8,800,914
2021-12-10	6.720	6.870	6.690	6.860	6.667	4,144,802
2021-12-09	6.670	6.750	6.650	6.730	6.540	2,870,850
2021-12-08	6.620	6.710	6.560	6.680	6.492	2,845,800
2021-12-07	6.650	6.700	6.540	6.590	6.404	3,683,801
2021-12-06	6.720	6.780	6.630	6.680	6.492	2,587,300
2021-12-03	6.700	6.740	6.650	6.710	6.521	2,324,902
2021-12-02	6.700	6.770	6.680	6.700	6.511	3,021,801
2021-12-01	6.510	6.710	6.510	6.690	6.502	3,475,300
2021-11-30	6.490	6.610	6.440	6.530	6.346	2,252,100
2021-11-29	6.500	6.520	6.400	6.430	6.249	2,403,203
2021-11-26	6.620	6.650	6.530	6.590	6.404	1,733,100
2021-11-25	6.630	6.690	6.560	6.650	6.463	2,530,360
2021-11-24	6.690	6.690	6.560	6.620	6.434	2,878,200
2021-11-23	6.600	6.760	6.550	6.720	6.531	3,407,276
2021-11-22	6.600	6.600	6.520	6.600	6.414	1,748,501
2021-11-19	6.510	6.620	6.510	6.600	6.414	1,862,700
2021-11-18	6.580	6.630	6.490	6.510	6.327	1,882,450
2021-11-17	6.580	6.620	6.550	6.620	6.434	1,794,550
2021-11-16	6.670	6.670	6.570	6.580	6.395	1,899,023
2021-11-15	6.580	6.650	6.550	6.650	6.463	2,209,275
2021-11-12	6.530	6.640	6.510	6.600	6.414	2,105,202
2021-11-11	6.500	6.550	6.460	6.500	6.317	2,069,500
2021-11-10	6.410	6.520	6.380	6.520	6.336	2,095,683
2021-11-09	6.410	6.450	6.330	6.410	6.229	2,284,601

← NewerPage 20 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.