Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	15.200	15.730	15.060	15.660	11.987	1,826,463
2023-04-27	15.100	15.600	15.030	15.390	11.780	1,459,298
2023-04-26	14.950	15.460	14.880	15.300	11.711	2,021,432
2023-04-25	15.120	15.260	14.710	14.880	11.390	2,590,707
2023-04-24	15.070	15.300	14.500	14.900	11.405	3,388,983
2023-04-21	15.740	15.750	15.200	15.310	11.719	1,075,354
2023-04-20	15.730	15.750	15.400	15.680	12.002	1,029,158
2023-04-19	15.300	15.980	15.300	15.570	11.918	1,628,967
2023-04-18	15.680	15.950	15.330	15.650	11.979	2,164,318
2023-04-17	15.700	16.000	15.350	15.850	12.132	2,374,221
2023-04-14	15.500	15.720	15.110	15.620	11.956	1,948,840
2023-04-13	14.900	15.720	14.700	15.600	11.941	3,090,786
2023-04-12	14.700	15.390	14.700	14.990	11.474	2,695,836
2023-04-11	14.320	14.770	14.200	14.690	11.245	2,805,361
2023-04-10	14.390	15.460	14.380	14.380	11.007	4,410,640
2023-04-07	14.670	14.670	14.300	14.390	11.015	2,083,510
2023-04-06	14.660	14.710	14.380	14.550	11.137	1,921,770
2023-04-04	14.880	14.880	14.470	14.580	11.160	3,385,200
2023-04-03	14.870	15.010	14.650	14.860	11.375	3,209,840
2023-03-31	15.310	15.360	14.790	14.850	11.367	3,400,446
2023-03-30	15.610	15.670	15.170	15.210	11.643	3,735,264
2023-03-29	16.830	16.890	15.600	15.740	12.048	6,039,467
2023-03-28	15.710	16.970	15.500	16.940	12.967	7,034,783
2023-03-27	16.380	16.840	15.500	15.650	11.979	6,353,620
2023-03-24	15.740	16.100	15.710	16.040	12.278	2,749,562
2023-03-23	15.750	16.260	15.300	16.000	12.247	5,447,358
2023-03-22	15.480	15.910	15.230	15.900	12.171	2,503,441
2023-03-21	15.510	15.680	15.000	15.500	11.865	2,778,391
2023-03-20	15.250	15.550	15.140	15.520	11.880	2,889,744
2023-03-17	15.730	15.930	15.250	15.250	11.673	4,744,937
2023-03-16	16.370	16.450	15.600	15.630	11.964	3,455,738
2023-03-15	15.850	16.300	15.600	16.160	12.370	3,578,302
2023-03-14	16.040	16.100	15.600	15.890	12.163	2,294,110
2023-03-13	16.060	16.120	15.500	15.950	12.209	3,932,474
2023-03-10	16.040	16.180	15.500	15.900	12.171	5,444,732
2023-03-09	15.880	16.120	15.310	15.450	11.826	5,765,134
2023-03-08	15.550	16.440	15.310	16.140	12.354	6,402,882
2023-03-07	15.500	16.170	15.260	15.550	11.903	6,149,041
2023-03-06	15.700	16.400	15.070	15.270	11.689	6,073,406
2023-03-03	15.270	16.000	14.870	15.700	12.018	8,216,722
2023-03-02	14.870	15.760	14.500	15.380	11.773	10,946,343
2023-03-01	14.340	15.700	14.140	15.070	11.535	14,202,614
2023-02-28	13.040	14.340	12.920	14.340	10.977	8,222,796
2023-02-27	13.060	13.300	12.880	13.040	9.982	1,391,650
2023-02-24	12.900	13.100	12.870	13.040	9.982	968,754
2023-02-23	13.090	13.180	12.960	13.030	9.974	1,142,492
2023-02-22	13.240	13.240	12.980	13.040	9.982	1,235,078
2023-02-21	13.150	13.250	12.980	13.190	10.096	1,913,537
2023-02-20	12.850	13.240	12.850	13.030	9.974	1,535,502
2023-02-17	12.920	13.250	12.900	12.990	9.943	2,787,766
2023-02-16	13.550	13.680	12.820	12.920	9.890	3,448,484
2023-02-15	13.520	13.750	13.330	13.550	10.372	3,420,960
2023-02-14	13.670	13.750	13.390	13.430	10.280	1,848,173
2023-02-13	13.650	13.690	13.430	13.620	10.425	2,147,600
2023-02-10	13.720	13.900	13.490	13.630	10.433	2,420,025
2023-02-09	13.600	13.950	13.250	13.720	10.502	5,027,445
2023-02-08	13.660	13.740	13.400	13.510	10.341	2,903,409
2023-02-07	13.720	13.790	13.450	13.600	10.410	4,549,194
2023-02-06	13.850	14.040	13.600	13.720	10.502	6,394,941
2023-02-03	13.850	14.110	13.550	13.860	10.609	9,236,009

← NewerPage 15 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.