Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	12.400	12.500	12.120	12.400	9.492	2,751,152
2022-11-01	11.750	12.710	11.590	12.660	9.691	4,656,892
2022-10-31	11.910	12.070	11.400	11.550	8.841	2,561,062
2022-10-28	12.050	12.440	11.670	11.840	9.063	3,924,367
2022-10-27	12.500	12.760	11.920	12.100	9.262	4,579,650
2022-10-26	11.260	11.920	11.250	11.920	9.124	2,439,069
2022-10-25	10.940	10.980	10.660	10.840	8.298	246,729
2022-10-24	11.350	11.510	10.880	11.000	8.420	556,972
2022-10-21	11.250	11.410	11.080	11.210	8.581	485,316
2022-10-20	11.420	11.420	11.080	11.150	8.535	498,669
2022-10-19	11.220	11.490	11.220	11.380	8.711	509,163
2022-10-18	11.190	11.420	11.190	11.330	8.673	420,331
2022-10-17	11.340	11.410	11.240	11.290	8.642	569,592
2022-10-14	11.210	11.400	11.040	11.340	8.680	513,359
2022-10-13	10.980	11.250	10.880	11.160	8.542	361,961
2022-10-12	10.800	10.980	10.700	10.980	8.405	678,163
2022-10-11	10.850	10.850	10.480	10.720	8.206	461,241
2022-10-10	10.860	11.260	10.550	10.610	8.121	923,013
2022-09-30	11.000	11.150	10.800	10.800	8.267	277,160
2022-09-29	11.230	11.370	10.910	10.930	8.366	925,584
2022-09-28	11.520	11.570	11.100	11.100	8.497	557,050
2022-09-27	11.080	11.530	11.080	11.450	8.764	764,389
2022-09-26	11.310	11.370	11.060	11.070	8.474	610,953
2022-09-23	12.000	12.000	11.450	11.460	8.772	810,030
2022-09-22	11.520	12.230	11.460	11.900	9.109	1,443,967
2022-09-21	12.680	12.840	12.130	12.130	9.285	1,047,394
2022-09-20	11.720	11.970	11.690	11.840	9.063	354,744
2022-09-19	12.000	12.000	11.700	11.850	9.071	390,057
2022-09-16	12.290	12.350	11.850	11.970	9.163	444,813
2022-09-15	12.540	12.580	12.290	12.370	9.469	461,630
2022-09-14	12.740	12.870	12.500	12.520	9.584	548,652
2022-09-13	12.630	12.960	12.530	12.870	9.851	752,986
2022-09-09	12.760	12.760	12.610	12.610	9.652	430,757
2022-09-08	12.550	12.750	12.510	12.650	9.683	535,600
2022-09-07	12.520	12.840	12.410	12.540	9.599	901,030
2022-09-06	12.570	12.610	12.450	12.490	9.561	456,482
2022-09-05	12.630	12.750	12.500	12.520	9.584	440,391
2022-09-02	12.550	12.620	12.440	12.510	9.576	248,170
2022-09-01	12.510	12.600	12.480	12.490	9.561	209,430
2022-08-31	12.710	12.740	12.480	12.500	9.568	433,851
2022-08-30	12.580	12.780	12.490	12.780	9.783	780,733
2022-08-29	12.480	12.560	12.300	12.490	9.561	420,934
2022-08-26	12.400	12.700	12.320	12.470	9.545	673,556
2022-08-25	12.530	12.670	12.370	12.480	9.553	941,652
2022-08-24	12.230	12.990	12.230	12.900	9.874	2,493,119
2022-08-23	13.330	13.400	13.220	13.250	10.142	252,647
2022-08-22	13.230	13.430	13.210	13.400	10.257	382,933
2022-08-19	13.530	13.590	13.290	13.290	10.173	448,713
2022-08-18	13.330	13.620	13.150	13.520	10.349	1,003,823
2022-08-17	13.490	13.490	13.250	13.330	10.203	527,103
2022-08-16	13.460	13.510	13.380	13.490	10.326	478,270
2022-08-15	13.460	13.460	13.160	13.300	10.181	396,515
2022-08-12	13.470	13.520	13.260	13.460	10.303	494,780
2022-08-11	13.490	13.740	13.490	13.510	10.341	558,767
2022-08-10	13.080	13.560	13.030	13.460	10.303	833,726
2022-08-09	13.040	13.220	13.030	13.180	10.089	377,473
2022-08-08	13.300	13.310	13.000	13.150	10.066	464,656
2022-08-05	13.010	13.300	12.900	13.300	10.181	489,018
2022-08-04	12.960	13.080	12.900	13.030	9.974	400,327
2022-08-03	13.080	13.350	12.920	12.960	9.920	750,614

← NewerPage 17 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.