Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11.480	11.700	11.370	11.660	11.660	3,294,873
2025-10-22	11.450	11.800	11.390	11.490	11.490	3,868,696
2025-10-21	11.210	11.510	11.050	11.510	11.510	3,744,810
2025-10-20	11.070	11.260	11.000	11.210	11.210	3,606,300
2025-10-17	11.050	11.200	10.840	11.080	11.080	3,956,930
2025-10-16	11.160	11.240	10.930	11.040	11.040	3,587,945
2025-10-15	10.940	11.190	10.750	11.190	11.190	4,719,237
2025-10-14	10.870	10.920	10.710	10.900	10.900	2,954,584
2025-10-13	10.520	10.800	10.010	10.700	10.700	4,047,485
2025-10-10	10.440	10.790	10.420	10.710	10.710	3,329,523
2025-10-09	10.610	10.710	10.420	10.490	10.490	2,240,848
2025-09-30	10.660	10.720	10.560	10.610	10.610	1,473,616
2025-09-29	10.540	10.670	10.330	10.610	10.610	2,341,600
2025-09-26	10.480	10.690	10.280	10.520	10.520	2,051,490
2025-09-25	10.590	10.750	10.380	10.420	10.420	2,169,959
2025-09-24	10.470	10.590	10.210	10.590	10.590	2,651,540
2025-09-23	10.590	10.600	9.750	10.420	10.420	2,983,198
2025-09-22	10.660	10.660	10.150	10.560	10.560	2,034,293
2025-09-19	10.800	10.940	10.530	10.660	10.660	2,901,130
2025-09-18	10.910	10.990	10.620	10.740	10.740	2,809,130
2025-09-17	10.980	11.080	10.850	10.940	10.940	2,608,909
2025-09-16	10.880	11.000	10.800	10.960	10.960	2,664,164
2025-09-15	10.780	10.930	10.710	10.910	10.910	3,190,990
2025-09-12	10.890	11.270	10.720	10.730	10.730	3,169,845
2025-09-11	10.820	10.890	10.400	10.860	10.860	2,588,690
2025-09-10	10.550	10.910	10.550	10.850	10.850	2,757,879
2025-09-09	10.780	10.920	10.550	10.670	10.670	2,279,918
2025-09-08	10.550	10.880	10.550	10.790	10.790	3,095,565
2025-09-05	10.570	10.650	10.410	10.550	10.550	2,800,349
2025-09-04	10.350	10.900	10.310	10.500	10.500	4,397,265
2025-09-03	10.680	10.680	10.230	10.330	10.330	3,452,159
2025-09-02	10.570	10.850	10.300	10.660	10.660	5,521,126
2025-09-01	10.850	10.870	10.510	10.570	10.570	5,512,058
2025-08-29	10.650	11.050	10.570	10.850	10.850	6,380,324
2025-08-28	10.480	10.680	10.200	10.600	10.600	5,265,876
2025-08-27	10.750	10.830	10.500	10.500	10.500	4,835,402
2025-08-26	10.890	10.950	10.710	10.750	10.750	4,657,516
2025-08-25	10.750	11.030	10.660	10.990	10.990	9,919,693
2025-08-22	10.770	10.820	10.550	10.630	10.630	8,245,688
2025-08-21	10.880	11.100	10.720	10.770	10.770	15,506,597
2025-08-20	10.940	11.330	10.800	11.330	11.330	20,155,055
2025-08-19	10.160	10.340	10.100	10.300	10.300	2,375,358
2025-08-18	10.240	10.360	10.110	10.180	10.180	3,544,201
2025-08-15	10.160	10.330	10.070	10.200	10.200	2,495,460
2025-08-14	10.500	10.520	10.160	10.160	10.160	3,589,930
2025-08-13	10.600	10.650	10.420	10.480	10.480	2,532,400
2025-08-12	10.730	10.820	10.570	10.620	10.620	2,560,130
2025-08-11	10.430	10.740	10.390	10.720	10.720	3,817,702
2025-08-08	10.640	10.640	10.020	10.390	10.390	6,417,765
2025-08-07	10.690	11.350	10.600	10.950	10.950	7,942,621
2025-08-06	10.410	10.710	10.270	10.680	10.680	2,931,932
2025-08-05	10.370	10.490	10.330	10.410	10.410	1,482,600
2025-08-04	10.220	10.430	10.160	10.320	10.320	2,198,394
2025-08-01	10.080	10.290	10.060	10.260	10.260	2,342,233
2025-07-31	10.250	10.330	10.020	10.030	10.030	1,840,194
2025-07-30	10.300	10.330	10.140	10.230	10.230	1,857,225
2025-07-29	10.330	10.390	10.180	10.270	10.270	1,893,147
2025-07-28	10.250	10.370	10.200	10.330	10.330	2,213,980
2025-07-25	10.200	10.280	10.130	10.280	10.280	2,164,618
2025-07-24	10.180	10.300	10.010	10.200	10.200	2,997,200

← NewerPage 5 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.