Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.160	10.270	9.590	9.870	9.870	3,701,304
2024-01-22	10.700	10.780	10.330	10.360	10.360	2,294,538
2024-01-19	11.050	11.060	10.630	10.750	10.750	1,969,359
2024-01-18	11.090	11.200	10.600	11.200	11.200	1,759,910
2024-01-17	11.250	11.330	11.060	11.080	11.080	1,224,690
2024-01-16	11.310	11.440	11.100	11.230	11.230	1,111,810
2024-01-15	11.240	11.370	11.100	11.300	11.300	1,103,870
2024-01-12	11.330	11.550	11.210	11.220	11.220	1,042,638
2024-01-11	11.130	11.400	11.120	11.340	11.340	971,090
2024-01-10	11.320	11.410	11.030	11.110	11.110	1,318,600
2024-01-09	11.360	11.550	11.250	11.330	11.330	978,000
2024-01-08	11.430	11.600	11.310	11.310	11.310	990,873
2024-01-05	11.700	11.740	11.390	11.420	11.420	801,400
2024-01-04	11.540	11.640	11.510	11.610	11.610	763,090
2024-01-03	11.520	11.630	11.430	11.530	11.530	778,550
2024-01-02	11.380	11.580	11.380	11.540	11.540	765,445
2023-12-29	11.180	11.430	11.180	11.360	11.360	959,209
2023-12-28	10.980	11.250	10.860	11.230	11.230	949,668
2023-12-27	11.340	11.340	10.900	11.030	11.030	960,331
2023-12-26	11.170	11.190	10.980	11.050	11.050	818,000
2023-12-25	11.000	11.220	11.000	11.090	11.090	937,669
2023-12-22	11.490	11.540	11.170	11.190	11.190	1,194,000
2023-12-21	11.350	11.470	11.120	11.400	11.400	1,072,710
2023-12-20	11.420	11.500	11.340	11.350	11.350	875,690
2023-12-19	11.500	11.690	11.290	11.410	11.410	1,059,430
2023-12-18	11.560	11.750	11.450	11.500	11.500	1,128,442
2023-12-15	11.850	11.860	11.590	11.610	11.610	987,304
2023-12-14	11.630	11.910	11.600	11.860	11.860	1,548,118
2023-12-13	11.720	12.300	11.630	11.650	11.650	1,678,164
2023-12-12	11.530	11.750	11.390	11.730	11.730	939,020
2023-12-11	11.420	11.570	11.320	11.500	11.500	1,211,070
2023-12-08	11.720	11.790	11.440	11.450	11.450	1,157,230
2023-12-07	11.670	11.890	11.610	11.760	11.760	829,104
2023-12-06	11.600	11.770	11.560	11.720	11.720	819,015
2023-12-05	11.800	11.940	11.600	11.610	11.610	809,360
2023-12-04	11.920	12.050	11.800	11.900	11.900	874,804
2023-12-01	11.810	12.010	11.760	11.910	11.910	719,330
2023-11-30	11.860	11.970	11.730	11.810	11.810	1,047,310
2023-11-29	12.110	12.160	11.850	11.870	11.870	1,180,505
2023-11-28	12.550	12.550	11.750	12.100	12.100	2,042,013
2023-11-27	11.980	12.090	11.880	11.960	11.960	689,000
2023-11-24	12.250	12.250	11.970	11.990	11.990	662,530
2023-11-23	12.070	12.350	12.030	12.200	12.200	779,536
2023-11-22	12.130	12.280	12.010	12.150	12.150	829,036
2023-11-21	12.060	12.270	12.060	12.120	12.120	860,471
2023-11-20	12.000	12.180	12.000	12.140	12.140	924,560
2023-11-17	11.970	11.990	11.840	11.950	11.950	685,221
2023-11-16	11.980	12.080	11.860	11.980	11.980	1,269,937
2023-11-15	12.100	12.100	11.830	11.910	11.910	919,620
2023-11-14	11.850	12.060	11.790	11.980	11.980	1,016,620
2023-11-13	11.830	11.860	11.570	11.840	11.840	686,294
2023-11-10	11.780	12.000	11.620	11.680	11.680	721,161
2023-11-09	11.930	12.150	11.760	11.900	11.900	1,318,724
2023-11-08	11.780	11.950	11.650	11.940	11.940	1,122,938
2023-11-07	11.810	11.820	11.570	11.780	11.780	1,414,035
2023-11-06	11.660	11.900	11.500	11.830	11.830	1,025,670
2023-11-03	11.410	11.620	11.410	11.570	11.570	1,109,348
2023-11-02	11.580	11.700	11.400	11.420	11.420	1,157,080
2023-11-01	11.450	11.640	11.440	11.540	11.540	1,192,851
2023-10-31	11.550	11.640	11.440	11.570	11.570	905,600

← NewerPage 12 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.