Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.810	15.380	14.810	15.350	11.715	2,029,497
2022-05-09	14.750	15.490	14.750	15.090	11.516	2,128,759
2022-05-06	15.050	15.780	14.600	14.740	11.249	2,191,576
2022-05-05	14.920	15.430	14.180	15.310	11.684	1,250,237
2022-04-29	14.690	15.030	14.600	14.830	11.318	962,171
2022-04-28	15.210	15.210	14.250	14.630	11.165	1,492,077
2022-04-27	14.660	15.150	14.460	15.080	11.509	1,050,904
2022-04-26	14.990	15.000	14.210	14.690	11.211	1,563,010
2022-04-25	15.100	15.100	14.260	14.500	11.066	3,013,810
2022-04-22	15.260	15.770	15.100	15.380	11.738	1,776,240
2022-04-21	16.100	16.600	15.390	15.390	11.745	2,210,067
2022-04-20	16.300	16.480	15.830	16.180	12.348	1,142,684
2022-04-19	16.490	16.670	16.100	16.310	12.448	1,012,850
2022-04-18	15.670	16.410	15.670	16.300	12.440	1,175,902
2022-04-15	16.010	16.010	15.310	15.720	11.997	1,511,073
2022-04-14	16.050	16.220	15.750	15.990	12.203	1,102,046
2022-04-13	16.660	16.660	15.920	15.970	12.188	2,043,740
2022-04-12	16.380	16.960	16.080	16.510	12.600	2,203,156
2022-04-11	16.780	17.210	16.400	16.600	12.669	1,449,947
2022-04-08	17.130	17.210	16.570	16.880	12.882	1,200,893
2022-04-07	17.170	17.700	16.830	16.920	12.913	1,380,454
2022-04-06	16.070	17.290	16.060	17.110	13.058	3,073,834
2022-04-01	16.010	16.330	15.500	16.120	12.302	3,320,380
2022-03-31	16.380	16.380	15.880	16.100	12.287	3,135,683
2022-03-30	15.300	16.650	15.110	16.300	12.440	6,081,032
2022-03-29	15.360	15.440	15.060	15.150	11.562	1,971,236
2022-03-28	15.620	15.790	15.060	15.220	11.616	1,271,732
2022-03-25	15.690	15.930	15.250	15.520	11.845	1,047,839
2022-03-24	15.890	16.000	15.610	15.690	11.974	1,005,326
2022-03-23	15.600	16.180	15.590	15.890	12.127	1,629,716
2022-03-22	15.680	15.770	15.420	15.600	11.906	818,870
2022-03-21	16.400	16.400	15.580	15.650	11.944	1,937,971
2022-03-18	15.250	16.280	15.200	16.120	12.302	2,054,655
2022-03-17	14.990	15.650	14.990	15.340	11.707	2,098,995
2022-03-16	14.990	15.480	14.340	14.980	11.432	3,129,224
2022-03-15	15.800	15.990	14.990	14.990	11.440	2,063,672
2022-03-14	16.380	16.550	16.020	16.050	12.249	1,699,915
2022-03-11	16.660	16.680	16.200	16.660	12.715	1,496,248
2022-03-10	17.370	17.380	16.500	16.700	12.745	3,583,933
2022-03-09	17.370	17.560	16.400	17.380	13.264	5,205,708
2022-03-08	17.360	17.600	17.140	17.370	13.256	4,141,906
2022-03-07	17.360	17.990	17.110	17.420	13.295	3,612,597
2022-03-04	17.510	17.550	17.050	17.400	13.279	2,584,119
2022-03-03	16.470	17.430	16.260	17.400	13.279	2,645,990
2022-03-02	16.170	16.650	16.060	16.480	12.577	1,309,646
2022-03-01	16.060	16.350	16.010	16.180	12.348	694,907
2022-02-28	16.120	16.220	15.610	16.060	12.257	674,736
2022-02-25	16.020	16.300	15.990	16.060	12.257	602,799
2022-02-24	16.200	16.260	15.680	15.980	12.196	1,186,582
2022-02-23	16.230	16.370	15.970	16.140	12.318	1,129,497
2022-02-22	16.180	16.220	15.870	16.220	12.379	883,677
2022-02-21	15.980	16.340	15.860	16.200	12.363	1,246,107
2022-02-18	15.900	15.990	15.460	15.980	12.196	1,204,106
2022-02-17	15.910	16.480	15.620	15.840	12.089	2,496,239
2022-02-16	15.010	15.850	14.950	15.850	12.096	2,800,250
2022-02-15	14.900	15.000	14.700	14.980	11.432	382,278
2022-02-14	14.950	15.140	14.810	14.820	11.310	671,606
2022-02-11	15.300	15.340	15.140	15.200	11.600	855,062
2022-02-10	15.470	15.470	15.200	15.270	11.654	774,638
2022-02-09	15.390	15.470	15.240	15.400	11.753	550,078

← NewerPage 19 of 21 · 1,218 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.