Holsin Engineering Consulting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.360 | 7.510 | 7.240 | 7.390 | 7.390 | 1,009,600 |
| 2024-07-24 | 7.530 | 7.680 | 7.380 | 7.400 | 7.400 | 1,137,605 |
| 2024-07-23 | 7.680 | 7.790 | 7.550 | 7.550 | 7.550 | 1,232,265 |
| 2024-07-22 | 7.660 | 7.660 | 7.530 | 7.650 | 7.650 | 1,120,190 |
| 2024-07-19 | 7.660 | 7.700 | 7.540 | 7.630 | 7.630 | 1,143,200 |
| 2024-07-18 | 7.750 | 7.760 | 7.530 | 7.660 | 7.660 | 1,484,570 |
| 2024-07-17 | 7.940 | 8.020 | 7.740 | 7.790 | 7.790 | 1,454,160 |
| 2024-07-16 | 8.000 | 8.060 | 7.900 | 7.950 | 7.950 | 1,222,400 |
| 2024-07-15 | 8.290 | 8.290 | 7.950 | 7.980 | 7.980 | 1,346,192 |
| 2024-07-12 | 8.150 | 8.370 | 8.150 | 8.220 | 8.220 | 1,553,900 |
| 2024-07-11 | 7.960 | 8.260 | 7.900 | 8.230 | 8.230 | 1,986,692 |
| 2024-07-10 | 7.930 | 8.080 | 7.800 | 7.850 | 7.850 | 1,766,501 |
| 2024-07-09 | 7.980 | 8.070 | 7.790 | 8.020 | 8.020 | 1,139,930 |
| 2024-07-08 | 8.260 | 8.320 | 7.940 | 7.970 | 7.970 | 1,216,980 |
| 2024-07-05 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2024-07-04 | 8.640 | 8.650 | 8.260 | 8.290 | 8.290 | 1,239,034 |
| 2024-07-03 | 8.690 | 8.720 | 8.590 | 8.630 | 8.630 | 829,200 |
| 2024-07-02 | 8.550 | 8.750 | 8.440 | 8.650 | 8.650 | 1,388,100 |
| 2024-07-01 | 8.390 | 8.550 | 8.250 | 8.530 | 8.530 | 1,772,538 |
| 2024-06-28 | 8.330 | 8.470 | 8.100 | 8.320 | 8.320 | 1,575,746 |
| 2024-06-27 | 8.440 | 8.560 | 8.230 | 8.250 | 8.250 | 1,213,082 |
| 2024-06-26 | 8.200 | 8.460 | 8.030 | 8.430 | 8.430 | 1,028,414 |
| 2024-06-25 | 8.000 | 8.380 | 8.000 | 8.180 | 8.180 | 1,699,047 |
| 2024-06-24 | 8.690 | 8.720 | 8.100 | 8.160 | 8.160 | 2,386,422 |
| 2024-06-21 | 8.550 | 8.780 | 8.450 | 8.720 | 8.720 | 1,545,740 |
| 2024-06-20 | 8.670 | 8.770 | 8.500 | 8.550 | 8.550 | 1,157,360 |
| 2024-06-19 | 8.720 | 8.770 | 8.660 | 8.690 | 8.690 | 1,091,710 |
| 2024-06-18 | 8.550 | 8.700 | 8.450 | 8.650 | 8.650 | 1,277,683 |
| 2024-06-17 | 8.750 | 8.750 | 8.510 | 8.560 | 8.560 | 1,617,755 |
| 2024-06-14 | 8.680 | 8.800 | 8.630 | 8.740 | 8.740 | 1,280,400 |
| 2024-06-13 | 8.770 | 8.860 | 8.640 | 8.670 | 8.670 | 1,174,300 |
| 2024-06-12 | 8.650 | 8.860 | 8.650 | 8.750 | 8.750 | 1,073,050 |
| 2024-06-11 | 8.820 | 8.890 | 8.540 | 8.720 | 8.720 | 1,466,408 |
| 2024-06-07 | 8.540 | 8.840 | 8.530 | 8.820 | 8.820 | 2,536,018 |
| 2024-06-06 | 9.000 | 9.250 | 8.290 | 8.410 | 8.410 | 4,238,820 |
| 2024-06-05 | 9.410 | 9.480 | 9.180 | 9.200 | 9.200 | 1,646,480 |
| 2024-06-04 | 9.480 | 9.800 | 9.330 | 9.510 | 9.510 | 1,317,777 |
| 2024-06-03 | 9.690 | 9.790 | 9.320 | 9.510 | 9.510 | 1,791,224 |
| 2024-05-31 | 9.860 | 9.980 | 9.660 | 9.770 | 9.770 | 912,820 |
| 2024-05-30 | 9.830 | 10.030 | 9.770 | 9.810 | 9.810 | 1,213,060 |
| 2024-05-29 | 10.100 | 10.200 | 9.930 | 10.000 | 10.000 | 1,316,382 |
| 2024-05-28 | 10.010 | 10.180 | 9.930 | 9.960 | 9.960 | 805,480 |
| 2024-05-27 | 10.150 | 10.280 | 9.970 | 10.140 | 10.140 | 1,023,500 |
| 2024-05-24 | 10.270 | 10.350 | 10.170 | 10.220 | 10.220 | 948,108 |
| 2024-05-23 | 10.440 | 10.460 | 10.210 | 10.250 | 10.250 | 1,355,583 |
| 2024-05-22 | 10.460 | 10.620 | 10.400 | 10.420 | 10.420 | 1,730,197 |
| 2024-05-21 | 10.400 | 10.590 | 10.400 | 10.490 | 10.490 | 1,207,296 |
| 2024-05-20 | 10.460 | 10.650 | 10.340 | 10.440 | 10.440 | 1,787,582 |
| 2024-05-17 | 10.350 | 10.550 | 10.250 | 10.500 | 10.500 | 2,015,651 |
| 2024-05-16 | 10.260 | 10.530 | 10.050 | 10.340 | 10.340 | 1,704,327 |
| 2024-05-15 | 10.470 | 10.620 | 10.190 | 10.260 | 10.260 | 2,601,124 |
| 2024-05-14 | 10.300 | 10.690 | 10.170 | 10.690 | 10.690 | 2,057,776 |
| 2024-05-13 | 10.200 | 10.230 | 9.860 | 10.030 | 10.030 | 1,239,042 |
| 2024-05-10 | 10.180 | 10.290 | 10.010 | 10.110 | 10.110 | 1,545,277 |
| 2024-05-09 | 10.150 | 10.280 | 10.020 | 10.160 | 10.160 | 1,716,170 |
| 2024-05-08 | 10.350 | 10.350 | 10.080 | 10.150 | 10.150 | 1,840,100 |
| 2024-05-07 | 10.280 | 10.420 | 10.200 | 10.260 | 10.260 | 1,706,075 |
| 2024-05-06 | 10.270 | 10.450 | 10.200 | 10.270 | 10.270 | 1,256,600 |
| 2024-04-30 | 10.240 | 10.380 | 10.160 | 10.190 | 10.190 | 1,882,213 |
| 2024-04-29 | 9.880 | 10.270 | 9.820 | 10.250 | 10.250 | 2,370,120 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 0.0780 CNY |
| 2022-06-13 | 0.0420 CNY |
| 2021-06-07 | 0.0924 CNY |
| 2019-06-14 | 0.1350 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.