Holike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.740 | 8.840 | 8.570 | 8.670 | 8.670 | 4,895,297 |
| 2024-10-28 | 8.460 | 8.750 | 8.450 | 8.670 | 8.670 | 4,639,802 |
| 2024-10-25 | 8.330 | 8.520 | 8.320 | 8.500 | 8.500 | 2,572,313 |
| 2024-10-24 | 8.200 | 8.340 | 8.200 | 8.330 | 8.330 | 1,493,500 |
| 2024-10-23 | 8.330 | 8.470 | 8.250 | 8.290 | 8.290 | 2,037,603 |
| 2024-10-22 | 8.250 | 8.400 | 8.200 | 8.370 | 8.370 | 2,613,003 |
| 2024-10-21 | 8.300 | 8.480 | 8.160 | 8.290 | 8.290 | 3,190,400 |
| 2024-10-18 | 8.140 | 8.520 | 8.060 | 8.300 | 8.300 | 3,028,706 |
| 2024-10-17 | 8.330 | 8.630 | 8.120 | 8.150 | 8.150 | 3,481,500 |
| 2024-10-16 | 8.140 | 8.420 | 8.100 | 8.340 | 8.340 | 3,490,800 |
| 2024-10-15 | 8.240 | 8.480 | 8.160 | 8.160 | 8.160 | 2,301,100 |
| 2024-10-14 | 8.270 | 8.350 | 8.060 | 8.310 | 8.310 | 1,876,300 |
| 2024-10-11 | 8.230 | 8.350 | 8.100 | 8.120 | 8.120 | 1,807,200 |
| 2024-10-10 | 8.150 | 8.490 | 8.100 | 8.230 | 8.230 | 3,711,699 |
| 2024-10-09 | 8.600 | 8.600 | 8.090 | 8.100 | 8.100 | 5,563,100 |
| 2024-10-08 | 9.500 | 9.500 | 8.420 | 8.840 | 8.840 | 8,072,404 |
| 2024-09-30 | 8.390 | 8.750 | 8.060 | 8.640 | 8.640 | 8,084,414 |
| 2024-09-27 | 7.780 | 8.060 | 7.720 | 8.040 | 8.040 | 4,206,700 |
| 2024-09-26 | 7.500 | 7.950 | 7.320 | 7.770 | 7.770 | 6,305,700 |
| 2024-09-25 | 7.670 | 7.780 | 7.470 | 7.540 | 7.540 | 7,057,800 |
| 2024-09-24 | 7.480 | 7.720 | 7.300 | 7.640 | 7.640 | 4,967,900 |
| 2024-09-23 | 7.340 | 7.580 | 7.050 | 7.500 | 7.500 | 4,153,858 |
| 2024-09-20 | 7.310 | 7.380 | 7.130 | 7.330 | 7.330 | 3,106,846 |
| 2024-09-19 | 7.040 | 7.430 | 6.990 | 7.330 | 7.330 | 2,801,700 |
| 2024-09-18 | 6.920 | 7.040 | 6.860 | 7.000 | 7.000 | 1,029,100 |
| 2024-09-13 | 7.140 | 7.180 | 6.970 | 6.970 | 6.970 | 788,300 |
| 2024-09-12 | 7.110 | 7.250 | 7.100 | 7.130 | 7.130 | 466,200 |
| 2024-09-11 | 7.190 | 7.280 | 7.170 | 7.180 | 7.180 | 844,400 |
| 2024-09-10 | 7.190 | 7.250 | 7.140 | 7.230 | 7.230 | 741,300 |
| 2024-09-09 | 7.160 | 7.200 | 7.080 | 7.200 | 7.200 | 1,100,300 |
| 2024-09-06 | 7.210 | 7.270 | 7.130 | 7.200 | 7.200 | 972,600 |
| 2024-09-05 | 7.110 | 7.260 | 7.110 | 7.240 | 7.240 | 838,300 |
| 2024-09-04 | 7.200 | 7.220 | 7.070 | 7.120 | 7.120 | 1,094,378 |
| 2024-09-03 | 7.200 | 7.270 | 7.140 | 7.200 | 7.200 | 982,999 |
| 2024-09-02 | 7.210 | 7.350 | 7.170 | 7.220 | 7.220 | 1,465,300 |
| 2024-08-30 | 7.020 | 7.360 | 7.000 | 7.220 | 7.220 | 3,129,900 |
| 2024-08-29 | 6.910 | 7.060 | 6.860 | 7.040 | 7.040 | 2,298,100 |
| 2024-08-28 | 7.130 | 7.550 | 7.090 | 7.160 | 7.160 | 3,288,900 |
| 2024-08-27 | 7.380 | 7.640 | 7.040 | 7.200 | 7.200 | 4,152,400 |
| 2024-08-26 | 7.040 | 7.570 | 6.990 | 7.390 | 7.390 | 4,040,900 |
| 2024-08-23 | 7.010 | 7.160 | 7.000 | 7.070 | 7.070 | 1,486,800 |
| 2024-08-22 | 7.270 | 7.310 | 7.090 | 7.130 | 7.130 | 1,083,800 |
| 2024-08-21 | 7.260 | 7.310 | 7.210 | 7.280 | 7.280 | 716,400 |
| 2024-08-20 | 7.270 | 7.360 | 7.210 | 7.260 | 7.260 | 1,054,000 |
| 2024-08-19 | 7.290 | 7.390 | 7.200 | 7.330 | 7.330 | 1,684,293 |
| 2024-08-16 | 7.500 | 7.500 | 7.200 | 7.260 | 7.260 | 3,214,600 |
| 2024-08-15 | 7.640 | 7.730 | 7.450 | 7.520 | 7.520 | 4,491,800 |
| 2024-08-14 | 7.520 | 7.740 | 7.420 | 7.680 | 7.680 | 3,277,899 |
| 2024-08-13 | 7.510 | 7.530 | 7.390 | 7.520 | 7.520 | 1,085,800 |
| 2024-08-12 | 7.480 | 7.560 | 7.420 | 7.540 | 7.540 | 1,612,100 |
| 2024-08-09 | 7.470 | 7.640 | 7.450 | 7.500 | 7.500 | 2,285,300 |
| 2024-08-08 | 7.370 | 7.560 | 7.360 | 7.480 | 7.480 | 1,670,331 |
| 2024-08-07 | 7.470 | 7.480 | 7.340 | 7.400 | 7.400 | 1,275,300 |
| 2024-08-06 | 7.420 | 7.500 | 7.350 | 7.470 | 7.470 | 1,851,731 |
| 2024-08-05 | 7.300 | 7.470 | 7.260 | 7.330 | 7.330 | 1,769,200 |
| 2024-08-02 | 7.300 | 7.460 | 7.290 | 7.380 | 7.380 | 2,057,123 |
| 2024-08-01 | 7.440 | 7.490 | 7.360 | 7.440 | 7.440 | 2,479,823 |
| 2024-07-31 | 7.230 | 7.460 | 7.210 | 7.450 | 7.450 | 3,111,900 |
| 2024-07-30 | 7.200 | 7.280 | 7.140 | 7.260 | 7.260 | 2,125,200 |
| 2024-07-29 | 7.310 | 7.350 | 7.230 | 7.230 | 7.230 | 2,035,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.7190 CNY |
| 2022-06-21 | 0.0660 CNY |
| 2021-06-02 | 0.1380 CNY |
| 2020-06-05 | 0.3650 CNY |
| 2019-05-30 | 0.3710 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.