Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	9.480	10.330	9.480	10.180	10.180	3,205,318
2025-07-22	10.330	10.390	10.260	10.300	10.300	2,254,074
2025-07-21	10.200	10.380	10.170	10.290	10.290	2,533,386
2025-07-18	10.120	10.210	10.020	10.190	10.190	1,363,874
2025-07-17	10.110	10.140	10.050	10.070	10.070	1,308,515
2025-07-16	10.140	10.170	10.020	10.120	10.120	1,647,864
2025-07-15	10.150	10.190	9.950	10.040	10.040	1,580,230
2025-07-14	10.030	10.170	9.970	10.130	10.130	1,914,675
2025-07-11	10.080	10.150	9.880	10.000	10.000	2,065,835
2025-07-10	10.000	10.090	9.860	10.060	10.060	1,920,313
2025-07-09	9.960	10.020	9.880	9.930	9.930	2,208,024
2025-07-08	9.880	9.960	9.810	9.960	9.960	1,781,174
2025-07-07	9.730	9.850	9.620	9.820	9.820	1,714,000
2025-07-04	9.810	9.810	9.620	9.690	9.690	1,526,330
2025-07-03	9.770	9.840	9.710	9.800	9.800	1,324,480
2025-07-02	9.780	9.790	9.590	9.770	9.770	1,866,266
2025-07-01	9.750	9.770	9.610	9.700	9.700	1,758,600
2025-06-30	9.600	9.750	9.570	9.740	9.740	2,350,240
2025-06-27	9.600	9.800	9.460	9.570	9.570	2,731,807
2025-06-26	9.490	9.690	9.430	9.560	9.560	3,028,760
2025-06-25	9.460	10.300	9.460	9.600	9.600	4,942,763
2025-06-24	9.080	9.670	9.080	9.460	9.460	3,134,556
2025-06-23	8.980	9.110	8.900	9.100	9.100	1,752,567
2025-06-20	8.970	9.070	8.920	8.970	8.970	1,635,043
2025-06-19	9.260	9.300	8.930	8.990	8.990	2,137,858
2025-06-18	9.390	9.390	9.180	9.210	9.210	1,062,257
2025-06-17	9.420	9.450	9.250	9.350	9.350	1,301,800
2025-06-16	9.430	9.460	9.260	9.370	9.370	1,491,062
2025-06-13	9.490	9.500	9.270	9.320	9.320	1,170,600
2025-06-12	9.490	9.490	9.360	9.490	9.490	1,011,564
2025-06-11	9.470	9.500	9.390	9.430	9.430	1,273,800
2025-06-10	9.490	9.550	9.340	9.470	9.470	1,493,836
2025-06-09	9.480	9.520	9.410	9.500	9.500	1,337,828
2025-06-06	9.350	9.490	9.290	9.480	9.480	1,348,594
2025-06-05	9.450	9.450	9.300	9.350	9.350	1,076,048
2025-06-04	9.360	9.490	9.260	9.390	9.390	1,322,866
2025-06-03	9.220	9.350	9.100	9.310	9.310	2,189,150
2025-05-30	9.240	9.270	9.100	9.220	9.220	1,525,136
2025-05-29	9.030	9.260	9.030	9.190	9.190	1,145,450
2025-05-28	9.280	9.300	9.070	9.150	9.150	1,132,800
2025-05-27	9.300	9.330	9.120	9.240	9.240	1,599,178
2025-05-26	8.980	9.280	8.980	9.280	9.280	1,595,666
2025-05-23	9.110	9.240	9.030	9.030	9.030	1,715,930
2025-05-22	9.250	9.320	9.060	9.060	9.060	1,976,881
2025-05-21	9.320	9.360	9.160	9.210	9.210	1,419,730
2025-05-20	9.230	9.320	9.130	9.290	9.290	1,602,800
2025-05-19	9.090	9.240	9.050	9.190	9.190	1,635,772
2025-05-16	9.020	9.120	8.980	9.050	9.050	1,543,429
2025-05-15	9.070	9.090	8.920	8.990	8.990	1,408,256
2025-05-14	9.040	9.090	8.920	8.980	8.980	1,712,430
2025-05-13	9.150	9.230	9.000	9.040	9.040	1,462,500
2025-05-12	9.110	9.150	9.020	9.140	9.140	1,715,200
2025-05-09	9.110	9.160	9.020	9.050	9.050	1,610,740
2025-05-08	8.980	9.110	8.900	9.090	9.090	1,473,934
2025-05-07	9.040	9.090	8.860	9.000	9.000	1,744,224
2025-05-06	8.790	8.940	8.780	8.920	8.920	2,001,926
2025-04-30	8.790	8.850	8.680	8.770	8.770	1,854,503
2025-04-29	8.660	8.820	8.530	8.710	8.710	1,935,486
2025-04-28	8.880	8.900	8.450	8.620	8.620	2,918,554
2025-04-25	9.090	9.120	8.940	8.960	8.960	1,212,636

← NewerPage 6 of 21 · 1,212 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.