Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.480	8.760	8.150	8.380	8.380	3,573,101
2026-07-17	8.860	9.020	8.450	8.480	8.480	2,876,445
2026-07-16	8.670	9.020	8.650	8.860	8.860	2,372,255
2026-07-15	8.770	8.950	8.640	8.930	8.930	3,116,855
2026-07-14	8.480	8.750	8.380	8.740	8.740	2,265,073
2026-07-13	8.780	8.820	8.410	8.480	8.480	2,425,000
2026-07-10	8.630	8.940	8.460	8.750	8.750	2,804,031
2026-07-09	8.560	8.730	8.330	8.630	8.630	3,236,900
2026-07-08	8.600	8.730	8.550	8.610	8.610	1,799,900
2026-07-07	8.670	9.130	8.480	8.700	8.700	3,051,633
2026-07-06	9.000	9.190	8.870	8.940	8.940	2,023,572
2026-07-03	8.800	9.150	8.750	9.030	9.030	4,208,000
2026-07-02	8.890	9.150	8.710	8.860	8.860	2,961,000
2026-07-01	8.470	8.870	8.470	8.740	8.740	3,110,808
2026-06-30	8.780	8.820	8.500	8.530	8.530	2,389,010
2026-06-29	8.680	8.830	8.430	8.790	8.790	3,150,950
2026-06-26	8.740	9.130	8.640	8.680	8.680	3,343,347
2026-06-25	9.090	9.170	8.850	8.920	8.920	2,801,775
2026-06-24	9.450	9.460	8.700	9.140	9.140	2,751,568
2026-06-23	9.460	9.700	9.320	9.380	9.380	2,724,000
2026-06-22	9.230	9.410	9.020	9.380	9.380	2,674,500
2026-06-18	9.570	9.570	9.240	9.420	9.420	2,602,300
2026-06-17	9.560	9.630	9.330	9.480	9.480	2,651,750
2026-06-16	9.720	9.720	9.150	9.650	9.650	2,239,303
2026-06-15	9.980	9.980	9.480	9.610	9.610	2,699,023
2026-06-12	9.630	9.850	9.520	9.710	9.710	2,437,493
2026-06-11	9.600	9.730	9.380	9.480	9.480	1,841,509
2026-06-10	9.600	9.770	9.430	9.660	9.660	2,794,300
2026-06-09	9.610	9.870	9.500	9.680	9.680	2,034,200
2026-06-08	9.810	10.020	9.410	9.720	9.720	2,629,491
2026-06-05	9.860	10.150	9.770	10.020	10.020	2,017,680
2026-06-04	9.990	10.040	9.790	9.860	9.860	2,681,662
2026-06-03	10.340	10.380	9.910	10.000	10.000	3,748,456
2026-06-02	10.700	10.740	10.150	10.270	10.270	3,531,282
2026-06-01	10.440	10.710	10.210	10.550	10.550	3,890,607
2026-05-29	10.740	10.860	10.180	10.340	10.340	3,398,400
2026-05-28	10.560	10.960	10.300	10.620	10.620	2,951,139
2026-05-27	10.540	10.760	10.200	10.470	10.470	4,375,716
2026-05-26	11.000	11.210	10.360	10.740	10.740	3,050,639
2026-05-25	11.310	11.390	11.100	11.160	11.160	2,576,100
2026-05-22	11.080	11.400	11.000	11.300	11.300	2,320,749
2026-05-21	11.740	11.910	11.210	11.300	11.150	3,160,032
2026-05-20	11.730	11.900	11.530	11.780	11.624	2,756,950
2026-05-19	11.900	11.990	11.650	11.760	11.604	2,207,874
2026-05-18	11.750	11.940	11.680	11.900	11.742	3,710,902
2026-05-15	12.030	12.090	11.700	11.880	11.880	2,959,482
2026-05-14	12.200	12.290	11.980	12.020	12.020	3,109,046
2026-05-13	12.260	12.290	12.020	12.150	12.150	2,788,422
2026-05-12	12.420	12.470	12.110	12.180	12.180	3,471,485
2026-05-11	12.550	12.750	12.210	12.410	12.410	3,940,955
2026-05-08	12.030	12.430	11.910	12.390	12.390	4,005,406
2026-05-07	12.180	12.260	11.980	12.010	12.010	3,295,638
2026-05-06	12.200	12.490	12.050	12.160	12.160	5,518,600
2026-04-30	12.280	12.500	12.100	12.150	12.150	4,998,200
2026-04-29	11.920	12.530	11.870	12.280	12.280	5,992,564
2026-04-28	11.800	12.260	11.690	12.040	12.040	7,624,354
2026-04-27	11.510	11.800	11.050	11.760	11.760	6,225,373
2026-04-24	11.620	11.860	11.400	11.590	11.590	6,035,354
2026-04-23	12.400	12.400	11.660	11.740	11.740	10,155,412
2026-04-22	13.230	13.490	12.120	12.230	12.230	15,579,243

← NewerPage 2 of 3 · 121 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.