Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	15.000	15.450	14.870	15.290	11.669	1,415,325
2022-02-07	14.910	15.100	14.550	14.870	11.349	693,659
2022-01-28	14.980	14.980	14.210	14.860	11.341	959,229
2022-01-27	14.800	15.090	14.500	14.860	11.341	886,381
2022-01-26	14.530	15.130	14.520	15.010	11.455	906,136
2022-01-25	15.100	15.190	14.530	14.550	11.104	688,365
2022-01-24	15.130	15.270	14.700	15.210	11.608	1,372,545
2022-01-21	15.010	15.340	15.010	15.110	11.532	527,482
2022-01-20	15.710	16.020	15.190	15.200	11.600	1,867,600
2022-01-19	15.300	15.780	15.100	15.700	11.982	1,673,171
2022-01-18	15.370	15.390	15.060	15.190	11.593	835,946
2022-01-17	14.990	15.500	14.960	15.430	11.776	1,054,476
2022-01-14	15.220	15.340	14.910	14.940	11.402	635,648
2022-01-13	15.490	15.490	15.150	15.280	11.661	449,898
2022-01-12	15.200	15.490	15.180	15.340	11.707	846,820
2022-01-11	15.360	15.590	15.060	15.250	11.639	1,419,996
2022-01-10	15.410	15.700	15.280	15.350	11.715	1,835,730
2022-01-07	15.770	16.100	15.250	15.370	11.730	2,886,754
2022-01-06	15.430	15.950	15.200	15.770	12.035	1,815,091
2022-01-05	16.010	16.010	15.160	15.200	11.600	2,198,271
2022-01-04	15.540	15.900	15.310	15.720	11.997	1,442,610
2021-12-31	15.330	15.520	15.200	15.350	11.715	872,293
2021-12-30	15.160	16.010	15.160	15.330	11.700	2,693,328
2021-12-29	14.860	15.200	14.450	15.160	11.570	1,851,824
2021-12-28	14.370	14.880	14.170	14.810	11.303	1,962,370
2021-12-27	13.910	14.400	13.630	14.370	10.967	2,820,160
2021-12-24	14.120	14.330	13.790	13.990	10.677	1,864,397
2021-12-23	14.400	14.520	14.030	14.070	10.738	2,404,273
2021-12-22	15.030	15.080	14.380	14.460	11.036	1,360,158
2021-12-21	14.910	15.100	14.870	14.930	11.394	2,870,457
2021-12-20	14.950	15.150	14.810	14.890	11.364	1,254,277
2021-12-17	15.190	15.210	14.980	15.150	11.562	854,490
2021-12-16	15.220	15.340	15.030	15.190	11.593	996,959
2021-12-15	15.230	15.300	15.100	15.220	11.616	663,520
2021-12-14	15.160	15.270	15.060	15.190	11.593	1,212,692
2021-12-13	15.030	15.510	15.030	15.170	11.577	1,546,435
2021-12-10	16.200	16.200	15.120	15.300	11.677	3,901,287
2021-12-09	16.200	16.450	16.050	16.090	12.280	5,242,994
2021-12-08	16.200	16.450	15.610	16.260	12.409	7,950,347
2021-12-07	15.350	15.700	15.220	15.620	11.921	5,763,622
2021-12-06	15.230	15.580	14.920	15.300	11.677	4,431,065
2021-12-03	15.010	15.280	14.950	15.150	11.562	644,410
2021-12-02	15.200	15.310	14.900	15.030	11.471	829,167
2021-12-01	15.330	15.440	15.200	15.270	11.654	991,473
2021-11-30	15.220	15.470	15.080	15.380	11.738	1,510,705
2021-11-29	15.240	15.250	15.010	15.140	11.555	506,350
2021-11-26	15.220	15.410	15.010	15.190	11.593	2,833,968
2021-11-25	15.240	15.300	15.090	15.280	11.661	405,558
2021-11-24	15.280	15.350	15.100	15.200	11.600	560,560
2021-11-23	14.930	15.500	14.900	15.280	11.661	884,098
2021-11-22	14.860	15.060	14.580	14.840	11.326	646,334
2021-11-19	14.900	15.000	14.510	14.980	11.432	874,377
2021-11-18	15.080	15.150	14.700	14.920	11.387	1,242,815
2021-11-17	15.010	15.310	14.650	15.100	11.524	2,329,410
2021-11-16	14.120	15.070	13.720	15.050	11.486	5,070,046
2021-11-15	14.370	14.580	14.090	14.270	10.891	1,392,612
2021-11-12	13.670	14.500	13.650	14.370	10.967	2,425,023
2021-11-11	13.480	13.630	13.410	13.610	10.387	1,455,980
2021-11-10	13.440	13.480	13.220	13.460	10.272	704,927
2021-11-09	13.550	13.610	13.360	13.480	10.288	1,554,550

← NewerPage 20 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.