Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.590	11.590	11.400	11.420	11.420	3,012,052
2026-01-15	11.440	11.560	11.300	11.530	11.530	3,273,827
2026-01-14	11.570	11.670	11.380	11.520	11.520	4,422,284
2026-01-13	11.580	11.690	11.510	11.520	11.520	4,864,287
2026-01-12	11.580	11.730	11.450	11.580	11.580	5,740,408
2026-01-09	11.480	11.610	11.390	11.530	11.530	4,907,543
2026-01-08	11.280	11.480	11.180	11.440	11.440	4,581,367
2026-01-07	11.230	11.400	11.120	11.290	11.290	5,445,080
2026-01-06	11.390	11.400	11.100	11.220	11.220	5,866,976
2026-01-05	11.350	11.570	11.310	11.330	11.330	4,764,300
2025-12-31	11.450	11.530	11.230	11.290	11.290	4,372,603
2025-12-30	11.500	11.610	11.370	11.450	11.450	4,175,780
2025-12-29	11.770	11.790	11.500	11.590	11.590	4,155,800
2025-12-26	11.810	11.890	11.600	11.720	11.720	5,019,255
2025-12-25	11.870	12.000	11.720	11.840	11.840	5,040,519
2025-12-24	11.780	12.200	11.680	11.890	11.890	7,517,740
2025-12-23	11.510	11.850	11.390	11.680	11.680	6,398,133
2025-12-22	11.640	11.820	11.500	11.580	11.580	4,753,600
2025-12-19	11.260	11.700	11.250	11.640	11.640	5,265,464
2025-12-18	11.250	11.450	11.130	11.260	11.260	5,071,752
2025-12-17	11.380	11.540	11.100	11.290	11.290	7,778,000
2025-12-16	12.230	12.250	11.440	11.570	11.570	9,399,140
2025-12-15	12.220	12.480	12.040	12.370	12.370	7,129,757
2025-12-12	12.790	12.790	12.310	12.350	12.350	10,558,728
2025-12-11	13.540	13.540	12.670	12.720	12.720	13,768,112
2025-12-10	13.640	13.980	13.360	13.590	13.590	17,364,500
2025-12-09	14.000	14.310	13.500	13.760	13.760	20,799,054
2025-12-08	13.380	14.250	13.340	14.100	14.100	30,576,631
2025-12-05	12.840	13.780	12.780	13.640	13.640	25,581,174
2025-12-04	13.000	13.870	12.930	13.130	13.130	19,974,071
2025-12-03	12.980	13.490	12.690	13.100	13.100	19,099,240
2025-12-02	13.050	13.140	12.650	13.000	13.000	13,365,365
2025-12-01	13.200	13.300	12.620	12.750	12.750	14,735,036
2025-11-28	11.780	12.910	11.650	12.910	12.910	12,552,846
2025-11-27	12.550	12.550	11.660	11.740	11.740	11,297,548
2025-11-26	12.720	13.200	12.230	12.280	12.280	12,571,504
2025-11-25	12.310	12.800	11.840	12.520	12.520	13,846,540
2025-11-24	12.150	12.810	11.820	12.180	12.180	12,402,277
2025-11-21	12.800	13.550	11.900	11.900	11.900	16,247,572
2025-11-20	13.590	13.720	12.690	13.170	13.170	15,953,955
2025-11-19	13.000	14.290	12.740	13.580	13.580	22,792,616
2025-11-18	14.000	14.870	12.850	13.000	13.000	29,990,018
2025-11-17	12.220	13.520	12.220	13.520	13.520	17,475,564
2025-11-14	11.710	12.600	11.690	12.290	12.290	11,448,732
2025-11-13	11.600	11.980	11.480	11.820	11.820	6,582,938
2025-11-12	11.600	11.760	11.550	11.760	11.760	5,876,920
2025-11-11	11.700	11.800	11.550	11.590	11.590	5,727,940
2025-11-10	11.850	11.900	11.600	11.730	11.730	7,143,769
2025-11-07	12.390	12.390	11.810	11.940	11.940	9,879,398
2025-11-06	12.610	12.760	12.200	12.360	12.360	12,818,430
2025-11-05	12.550	13.020	12.440	13.010	13.010	16,548,611
2025-11-04	12.150	13.250	12.030	13.000	13.000	21,186,131
2025-11-03	11.960	12.640	11.960	12.410	12.410	18,315,741
2025-10-31	12.900	13.440	11.900	12.060	12.060	23,791,029
2025-10-30	11.370	12.530	11.300	12.530	12.530	8,184,802
2025-10-29	11.550	11.760	11.200	11.390	11.390	13,565,785
2025-10-28	11.320	12.450	11.200	12.020	12.020	16,800,939
2025-10-27	11.520	11.610	11.050	11.320	11.320	5,785,578
2025-10-24	11.610	11.940	11.560	11.780	11.780	4,207,280
2025-10-23	11.480	11.700	11.370	11.660	11.660	3,294,873

← NewerPage 4 of 5 · 243 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.