Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.250	10.470	9.780	9.880	9.880	2,192,523
2024-04-25	9.720	10.010	9.660	9.860	9.860	1,864,430
2024-04-24	9.550	9.780	9.460	9.750	9.750	1,687,273
2024-04-23	9.370	9.620	9.300	9.520	9.520	1,533,127
2024-04-22	9.640	9.640	9.250	9.380	9.380	1,487,310
2024-04-19	9.360	9.650	9.150	9.550	9.550	2,444,103
2024-04-18	9.220	9.690	9.120	9.310	9.310	2,311,374
2024-04-17	8.990	9.320	8.740	9.320	9.320	2,151,372
2024-04-16	9.230	9.230	8.470	8.470	8.470	2,658,670
2024-04-15	9.750	9.830	8.870	9.140	9.140	2,490,007
2024-04-12	9.990	10.070	9.670	9.690	9.690	2,430,632
2024-04-11	9.880	10.540	9.640	10.090	10.090	2,582,277
2024-04-10	10.090	10.110	9.640	9.740	9.740	1,108,009
2024-04-09	9.920	10.100	9.860	10.070	10.070	759,312
2024-04-08	10.340	10.340	9.920	9.940	9.940	1,278,200
2024-04-03	10.190	10.280	10.090	10.220	10.220	1,033,657
2024-04-02	10.180	10.240	10.030	10.160	10.160	1,090,804
2024-04-01	10.020	10.180	9.970	10.180	10.180	1,389,153
2024-03-29	9.740	9.970	9.740	9.940	9.940	433,070
2024-03-28	9.610	9.860	9.570	9.820	9.820	1,336,198
2024-03-27	9.760	9.940	9.580	9.610	9.610	1,461,647
2024-03-26	9.800	9.960	9.580	9.790	9.790	1,649,112
2024-03-25	10.080	10.150	9.830	9.900	9.900	1,278,500
2024-03-22	10.000	10.280	9.950	9.960	9.960	1,532,325
2024-03-21	10.320	10.490	9.810	10.070	10.070	2,566,984
2024-03-20	10.050	10.400	10.050	10.260	10.260	2,927,292
2024-03-19	10.000	10.060	9.920	10.040	10.040	1,309,565
2024-03-18	9.940	10.050	9.840	10.030	10.030	1,490,216
2024-03-15	9.600	9.960	9.600	9.870	9.870	1,231,383
2024-03-14	9.700	9.730	9.510	9.700	9.700	953,109
2024-03-13	9.750	9.950	9.580	9.670	9.670	1,014,750
2024-03-12	9.400	9.760	9.380	9.740	9.740	1,527,730
2024-03-11	9.190	9.450	9.130	9.440	9.440	1,544,228
2024-03-08	9.270	9.390	9.100	9.250	9.250	1,378,243
2024-03-07	9.480	9.610	9.200	9.270	9.270	1,823,893
2024-03-06	9.510	9.640	9.310	9.440	9.440	1,362,765
2024-03-05	9.800	9.810	9.490	9.510	9.510	890,500
2024-03-04	9.950	10.000	9.580	9.850	9.850	1,085,802
2024-03-01	9.850	10.110	9.760	9.960	9.960	1,171,290
2024-02-29	9.420	9.810	9.370	9.800	9.800	1,684,682
2024-02-28	9.810	10.290	9.420	9.460	9.460	2,348,759
2024-02-27	9.600	9.860	9.470	9.800	9.800	1,271,750
2024-02-26	9.570	9.840	9.540	9.620	9.620	1,575,164
2024-02-23	9.210	9.570	9.180	9.520	9.520	1,486,615
2024-02-22	9.190	9.450	9.020	9.210	9.210	1,275,057
2024-02-21	8.680	9.340	8.630	9.190	9.190	2,333,968
2024-02-20	8.780	8.900	8.610	8.800	8.800	1,308,073
2024-02-19	8.620	8.950	8.610	8.760	8.760	2,725,492
2024-02-08	8.210	9.000	7.650	8.610	8.610	3,664,944
2024-02-07	9.520	9.520	8.210	8.210	8.210	6,080,730
2024-02-06	9.120	9.390	9.120	9.120	9.120	6,223,806
2024-02-05	11.250	11.260	10.130	10.130	10.130	2,823,800
2024-02-02	10.230	11.250	9.930	11.250	11.250	7,133,394
2024-02-01	9.390	10.230	9.390	10.230	10.230	3,021,046
2024-01-31	10.210	10.320	9.820	10.130	10.130	2,235,940
2024-01-30	10.440	10.530	10.120	10.240	10.240	1,427,860
2024-01-29	10.770	10.970	10.410	10.450	10.450	1,550,600
2024-01-26	10.670	10.980	10.660	10.780	10.780	1,276,100
2024-01-25	10.120	10.710	10.110	10.700	10.700	1,763,576
2024-01-24	9.770	10.170	9.650	10.120	10.120	1,480,896

← NewerPage 11 of 21 · 1,217 trading daysOlder →

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.