Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.470	14.670	14.240	14.440	14.440	1,219,573
2023-07-27	14.750	14.800	14.410	14.470	14.470	1,835,329
2023-07-26	14.370	15.410	14.160	14.900	14.900	3,289,543
2023-07-25	14.060	14.380	14.060	14.290	14.290	939,827
2023-07-24	13.960	14.200	13.820	14.100	14.100	583,445
2023-07-21	13.790	13.970	13.750	13.900	13.900	487,960
2023-07-20	14.100	14.100	13.800	13.850	13.850	504,218
2023-07-19	14.090	14.440	13.960	14.030	14.030	611,784
2023-07-18	14.010	14.180	13.920	14.090	14.090	654,527
2023-07-17	13.950	14.150	13.680	14.070	14.070	1,111,392
2023-07-14	13.990	14.330	13.940	14.180	14.180	1,570,782
2023-07-13	13.410	14.000	13.400	13.910	13.910	1,545,204
2023-07-12	14.180	14.180	13.410	13.410	13.410	1,040,959
2023-07-11	13.760	13.850	13.460	13.710	13.710	780,760
2023-07-10	13.540	13.880	13.450	13.690	13.690	1,364,152
2023-07-07	13.230	13.570	13.230	13.420	13.420	716,600
2023-07-06	13.250	13.520	13.250	13.360	13.360	875,737
2023-07-05	13.670	13.670	13.320	13.380	13.380	1,024,785
2023-07-04	13.310	13.540	13.160	13.460	13.460	1,009,197
2023-07-03	13.340	13.770	13.210	13.350	13.350	1,220,610
2023-06-30	13.340	13.560	13.210	13.330	13.330	1,415,529
2023-06-29	13.640	13.640	13.240	13.340	13.340	2,118,067
2023-06-28	13.900	13.900	13.440	13.480	13.480	614,057
2023-06-27	13.100	13.770	13.100	13.720	13.720	1,476,338
2023-06-26	13.000	13.400	12.910	13.210	13.210	1,077,908
2023-06-21	13.280	13.370	13.100	13.160	13.160	895,450
2023-06-20	13.620	13.630	13.270	13.330	13.330	1,061,613
2023-06-19	13.830	13.890	13.450	13.520	13.520	985,060
2023-06-16	13.880	13.920	13.630	13.700	13.700	1,113,748
2023-06-15	14.220	14.220	13.790	13.850	13.850	1,800,782
2023-06-14	13.550	14.070	13.380	14.070	14.070	3,089,958
2023-06-13	13.630	13.630	13.250	13.550	13.550	2,790,462
2023-06-12	12.800	13.800	12.720	13.730	13.730	4,542,748
2023-06-09	12.900	13.070	12.680	12.800	12.800	1,576,758
2023-06-08	12.910	13.080	12.720	12.970	12.970	1,665,151
2023-06-07	12.510	13.130	12.460	12.990	12.990	2,267,768
2023-06-06	12.370	12.950	12.290	12.570	12.570	1,719,583
2023-06-05	12.420	12.580	12.240	12.420	12.420	1,239,764
2023-06-02	12.450	12.480	12.220	12.470	12.470	1,423,807
2023-06-01	12.650	12.730	12.190	12.390	12.390	2,173,179
2023-05-31	12.060	12.680	11.860	12.650	12.650	3,078,953
2023-05-30	11.520	12.080	11.520	12.070	12.070	1,710,755
2023-05-29	11.970	11.970	11.500	11.750	11.750	1,091,703
2023-05-26	11.520	11.610	11.250	11.570	11.570	717,123
2023-05-25	11.450	11.560	11.250	11.470	11.470	861,730
2023-05-24	11.540	11.690	11.400	11.480	11.480	783,632
2023-05-23	11.660	12.000	11.560	11.640	11.640	1,046,570
2023-05-22	11.990	11.990	11.410	11.620	11.620	885,010
2023-05-19	11.810	11.870	11.490	11.750	11.750	1,087,002
2023-05-18	11.700	11.960	11.470	11.880	11.880	1,011,927
2023-05-17	11.400	11.750	11.280	11.750	11.750	1,061,528
2023-05-16	11.930	11.930	11.380	11.410	11.410	1,460,635
2023-05-15	11.870	11.870	11.330	11.660	11.660	1,895,515
2023-05-12	12.180	12.180	11.760	11.760	11.760	2,016,100
2023-05-11	15.160	15.950	15.160	15.880	12.155	1,860,050
2023-05-10	15.500	15.580	15.230	15.560	11.910	1,965,210
2023-05-09	15.580	15.850	15.490	15.550	11.903	2,132,847
2023-05-08	15.810	16.290	15.570	15.640	11.972	2,725,569
2023-05-05	15.530	15.830	15.490	15.800	12.094	2,065,622
2023-05-04	15.430	15.800	15.300	15.530	11.888	1,853,872

← NewerPage 14 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.