Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	13.420	13.420	12.650	13.160	10.073	942,047
2022-08-01	13.420	13.460	13.320	13.430	10.280	524,078
2022-07-29	13.600	13.700	13.390	13.420	10.272	670,644
2022-07-28	13.560	14.400	13.460	13.620	10.425	964,548
2022-07-27	13.460	13.510	13.390	13.490	10.326	305,760
2022-07-26	13.440	13.480	13.320	13.460	10.303	444,449
2022-07-25	13.610	13.680	13.360	13.440	10.288	652,132
2022-07-22	13.670	13.730	13.400	13.540	10.364	696,410
2022-07-21	13.710	13.780	13.540	13.660	10.456	600,912
2022-07-20	13.710	13.830	13.590	13.720	10.502	569,509
2022-07-19	13.710	13.830	13.570	13.780	10.548	646,009
2022-07-18	13.470	13.810	13.310	13.670	10.464	800,202
2022-07-15	14.000	14.060	13.410	13.460	10.303	1,488,630
2022-07-14	14.070	14.120	13.970	14.070	10.770	1,270,618
2022-07-13	13.550	14.200	13.430	14.070	10.770	2,799,517
2022-07-12	13.170	13.690	13.100	13.550	10.372	2,757,454
2022-07-11	13.380	13.430	13.100	13.170	10.081	888,149
2022-07-08	12.940	13.370	12.940	13.320	10.196	1,142,960
2022-07-07	13.220	13.330	12.990	13.000	9.951	1,272,679
2022-07-06	13.550	13.670	13.100	13.220	10.119	1,530,443
2022-07-05	13.610	13.800	13.460	13.550	10.372	1,184,580
2022-07-04	13.610	13.660	13.440	13.580	10.395	917,896
2022-07-01	13.800	13.880	13.500	13.610	10.418	2,184,691
2022-06-30	13.900	13.990	13.720	13.770	10.540	1,279,148
2022-06-29	14.050	14.050	13.820	13.880	10.625	1,251,614
2022-06-28	13.930	14.040	13.880	14.040	10.747	1,006,002
2022-06-27	14.040	14.110	13.950	14.000	10.716	1,206,790
2022-06-24	14.000	14.090	13.890	14.030	10.739	1,132,487
2022-06-23	14.100	14.250	13.870	14.000	10.716	1,643,018
2022-06-22	14.230	14.410	14.030	14.150	10.831	1,296,204
2022-06-21	14.330	14.330	14.090	14.230	10.892	723,179
2022-06-20	14.000	14.400	13.800	14.230	10.892	1,194,310
2022-06-17	14.070	14.070	13.800	13.960	10.686	1,038,252
2022-06-16	14.050	14.130	13.990	14.020	10.732	654,607
2022-06-15	14.110	14.180	14.030	14.060	10.762	968,172
2022-06-14	13.960	14.150	13.680	14.110	10.801	1,270,510
2022-06-13	14.070	14.080	13.870	13.960	10.686	848,083
2022-06-10	14.330	14.330	14.060	14.130	10.784	1,233,258
2022-06-09	14.170	14.390	14.030	14.340	10.944	666,556
2022-06-08	14.340	14.440	14.000	14.180	10.822	1,153,178
2022-06-07	14.510	14.600	14.190	14.370	10.967	1,112,020
2022-06-06	14.030	14.820	14.030	14.460	11.036	2,190,874
2022-06-02	14.440	14.440	13.870	13.960	10.654	3,265,880
2022-06-01	14.840	14.840	14.220	14.390	10.982	2,320,864
2022-05-31	14.680	14.730	14.350	14.640	11.173	1,136,356
2022-05-30	15.060	15.180	14.540	14.720	11.234	2,624,628
2022-05-27	15.550	15.580	14.920	15.100	11.524	2,089,616
2022-05-26	14.810	15.610	14.810	15.290	11.669	1,379,352
2022-05-25	14.680	15.010	14.410	14.960	11.417	1,451,699
2022-05-24	15.390	15.390	14.590	14.600	11.142	1,683,633
2022-05-23	15.510	15.630	15.280	15.380	11.738	858,107
2022-05-20	15.490	15.620	15.120	15.550	11.867	992,548
2022-05-19	15.500	15.680	15.330	15.430	11.776	1,139,724
2022-05-18	15.630	15.840	15.480	15.570	11.883	1,323,857
2022-05-17	15.610	15.770	15.100	15.490	11.822	1,454,700
2022-05-16	15.440	15.800	15.160	15.570	11.883	1,948,859
2022-05-13	15.340	15.470	15.110	15.270	11.654	575,019
2022-05-12	15.400	15.620	15.000	15.340	11.707	1,899,877
2022-05-11	15.560	16.030	15.300	15.340	11.707	2,502,671
2022-05-10	14.810	15.380	14.810	15.350	11.715	2,029,497

← NewerPage 18 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.