Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	11.380	11.580	11.370	11.580	11.580	1,077,709
2023-10-27	11.590	11.640	11.400	11.500	11.500	1,444,450
2023-10-26	12.230	12.290	11.620	11.650	11.650	2,181,376
2023-10-25	12.190	12.370	12.010	12.310	12.310	2,393,428
2023-10-24	11.500	11.900	11.160	11.830	11.830	2,131,425
2023-10-23	11.380	11.440	11.030	11.130	11.130	1,224,079
2023-10-20	11.440	11.530	11.310	11.350	11.350	815,190
2023-10-19	11.590	11.620	11.340	11.410	11.410	1,096,025
2023-10-18	11.700	11.800	11.500	11.520	11.520	909,070
2023-10-17	11.720	11.810	11.560	11.690	11.690	957,950
2023-10-16	11.800	11.900	11.650	11.700	11.700	1,076,198
2023-10-13	11.950	11.960	11.710	11.730	11.730	1,218,888
2023-10-12	12.000	12.060	11.810	11.960	11.960	1,338,015
2023-10-11	11.970	11.990	11.700	11.900	11.900	1,562,056
2023-10-10	11.780	11.940	11.730	11.800	11.800	1,657,660
2023-10-09	12.000	12.050	11.700	11.780	11.780	1,795,448
2023-09-28	11.950	12.090	11.840	12.020	12.020	1,620,562
2023-09-27	11.690	12.090	11.570	11.930	11.930	3,069,448
2023-09-26	11.480	11.710	11.480	11.570	11.570	1,479,340
2023-09-25	11.670	11.840	11.540	11.550	11.550	2,360,780
2023-09-22	11.470	11.690	11.460	11.670	11.670	2,415,066
2023-09-21	11.650	11.730	11.500	11.570	11.570	2,636,776
2023-09-20	11.920	11.950	11.630	11.650	11.650	3,411,472
2023-09-19	12.110	12.190	11.860	12.000	12.000	3,922,103
2023-09-18	12.930	12.950	12.160	12.230	12.230	6,911,889
2023-09-15	13.200	13.700	13.060	13.160	13.160	8,014,386
2023-09-14	15.310	15.310	13.030	14.340	14.340	12,055,443
2023-09-13	13.800	14.030	13.660	14.030	14.030	2,030,741
2023-09-12	12.360	12.960	12.200	12.750	12.750	2,345,220
2023-09-11	12.630	12.810	12.200	12.360	12.360	2,299,333
2023-09-08	12.600	12.900	12.280	12.820	12.820	1,509,745
2023-09-07	12.550	12.740	12.430	12.450	12.450	1,134,240
2023-09-06	12.450	12.620	12.400	12.510	12.510	891,533
2023-09-05	12.800	12.880	12.500	12.560	12.560	981,538
2023-09-04	12.560	12.960	12.560	12.910	12.910	2,034,243
2023-09-01	12.900	12.900	12.420	12.610	12.610	1,381,915
2023-08-31	12.720	12.940	12.660	12.690	12.690	988,000
2023-08-30	12.930	12.970	12.640	12.820	12.820	1,518,300
2023-08-29	12.140	12.830	12.140	12.720	12.720	2,711,750
2023-08-28	12.810	13.010	12.240	12.300	12.300	2,431,551
2023-08-25	12.250	12.350	12.100	12.110	12.110	2,042,562
2023-08-24	12.590	12.650	12.170	12.200	12.200	2,486,480
2023-08-23	12.720	12.960	12.410	12.440	12.440	1,642,440
2023-08-22	12.980	13.080	12.550	12.740	12.740	2,295,034
2023-08-21	12.650	13.210	12.650	12.800	12.800	2,248,649
2023-08-18	13.170	13.440	12.900	12.910	12.910	1,989,090
2023-08-17	13.100	13.290	13.090	13.170	13.170	2,196,050
2023-08-16	13.300	13.470	13.100	13.150	13.150	2,772,396
2023-08-15	13.560	13.650	13.100	13.300	13.300	1,489,047
2023-08-14	13.500	13.550	13.260	13.440	13.440	1,463,440
2023-08-11	13.960	13.990	13.480	13.500	13.500	1,582,282
2023-08-10	14.110	14.120	13.830	13.850	13.850	988,651
2023-08-09	14.370	14.400	14.000	14.070	14.070	1,005,348
2023-08-08	14.630	14.710	14.260	14.290	14.290	660,860
2023-08-07	14.600	14.780	14.400	14.570	14.570	500,556
2023-08-04	14.810	14.950	14.580	14.630	14.630	819,445
2023-08-03	14.750	14.960	14.700	14.800	14.800	940,933
2023-08-02	14.610	14.920	14.590	14.800	14.800	833,386
2023-08-01	14.570	14.800	14.350	14.700	14.700	1,078,376
2023-07-31	14.500	14.720	14.320	14.570	14.570	948,780

← NewerPage 13 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.