Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	14.980	15.430	13.400	13.860	10.609	17,511,958
2023-02-01	13.390	14.050	13.390	14.050	10.755	4,337,954
2023-01-31	11.540	12.770	11.510	12.770	9.775	7,684,994
2023-01-30	11.460	11.740	11.450	11.610	8.887	2,432,518
2023-01-20	11.270	11.440	11.190	11.420	8.742	1,607,933
2023-01-19	11.100	11.260	11.100	11.260	8.619	924,565
2023-01-18	11.060	11.190	11.000	11.160	8.542	908,970
2023-01-17	10.950	11.080	10.950	11.060	8.466	1,072,359
2023-01-16	10.930	11.000	10.880	10.950	8.382	1,213,529
2023-01-13	10.840	10.920	10.820	10.910	8.351	789,230
2023-01-12	10.870	10.910	10.760	10.830	8.290	794,560
2023-01-11	10.950	10.950	10.780	10.780	8.252	935,469
2023-01-10	10.940	11.020	10.840	10.880	8.328	1,215,890
2023-01-09	10.930	11.050	10.880	10.900	8.343	1,280,630
2023-01-06	10.890	11.050	10.850	10.910	8.351	1,443,520
2023-01-05	10.860	10.950	10.800	10.890	8.336	1,751,100
2023-01-04	10.860	10.940	10.750	10.840	8.298	2,422,929
2023-01-03	10.690	10.960	10.670	10.830	8.290	3,033,319
2022-12-30	10.360	10.770	10.360	10.700	8.190	2,378,572
2022-12-29	10.610	10.610	10.400	10.530	8.060	1,403,157
2022-12-28	10.720	10.770	10.510	10.520	8.053	1,467,689
2022-12-27	10.690	10.750	10.560	10.670	8.167	1,345,442
2022-12-26	10.410	10.690	10.380	10.690	8.183	1,339,124
2022-12-23	10.560	10.690	10.350	10.410	7.968	2,049,184
2022-12-22	10.790	10.790	10.420	10.460	8.007	1,257,408
2022-12-21	10.730	10.880	10.580	10.720	8.206	1,077,960
2022-12-20	10.750	10.800	10.560	10.730	8.213	1,028,482
2022-12-19	11.040	11.130	10.660	10.750	8.229	2,310,412
2022-12-16	11.010	11.100	10.830	10.940	8.374	2,395,489
2022-12-15	11.050	11.150	10.960	11.080	8.481	1,033,349
2022-12-14	11.230	11.230	10.950	11.030	8.443	1,244,032
2022-12-13	11.270	11.300	11.130	11.150	8.535	1,057,160
2022-12-12	11.200	11.320	11.050	11.230	8.596	2,651,844
2022-12-09	11.450	11.520	11.080	11.170	8.550	4,469,851
2022-12-08	11.610	11.720	11.250	11.370	8.703	3,093,532
2022-12-07	11.640	11.700	11.400	11.610	8.887	2,405,796
2022-12-06	12.260	12.290	11.650	11.720	8.971	3,933,534
2022-12-05	12.370	12.680	12.160	12.210	9.346	3,860,667
2022-12-02	12.050	12.360	11.890	12.300	9.415	4,218,437
2022-12-01	12.680	12.790	12.070	12.170	9.316	3,461,666
2022-11-30	12.690	13.310	12.550	12.600	9.645	1,944,924
2022-11-29	12.400	12.860	12.400	12.730	9.744	1,546,199
2022-11-28	12.540	12.540	12.160	12.370	9.469	1,204,242
2022-11-25	12.520	12.820	12.450	12.550	9.606	1,143,495
2022-11-24	12.600	12.850	12.420	12.490	9.561	1,236,560
2022-11-23	12.700	12.890	12.470	12.550	9.606	1,511,510
2022-11-22	12.490	12.730	12.440	12.710	9.729	1,573,899
2022-11-21	12.520	12.620	12.310	12.490	9.561	1,314,149
2022-11-18	12.510	12.760	12.510	12.660	9.691	965,369
2022-11-17	12.450	12.680	12.310	12.620	9.660	963,731
2022-11-16	12.500	12.580	12.390	12.500	9.568	1,023,360
2022-11-15	12.440	12.570	12.310	12.560	9.614	1,423,796
2022-11-14	12.330	12.650	12.260	12.380	9.476	1,430,130
2022-11-11	12.180	12.540	12.160	12.370	9.469	1,624,490
2022-11-10	12.030	12.330	12.010	12.110	9.270	1,663,038
2022-11-09	12.340	12.600	12.030	12.080	9.247	1,856,914
2022-11-08	12.370	12.660	12.220	12.340	9.446	1,540,817
2022-11-07	12.490	12.510	12.310	12.480	9.553	974,464
2022-11-04	12.450	12.700	12.270	12.470	9.545	1,349,332
2022-11-03	12.450	12.690	12.200	12.400	9.492	1,650,053

← NewerPage 16 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.