Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	9.010	9.240	8.940	9.060	9.060	1,949,875
2025-04-23	9.090	9.150	8.890	9.070	9.070	1,545,461
2025-04-22	8.880	9.020	8.780	9.020	9.020	1,410,138
2025-04-21	8.840	8.920	8.690	8.840	8.840	1,399,890
2025-04-18	8.780	8.850	8.660	8.830	8.830	1,222,200
2025-04-17	8.550	8.800	8.470	8.730	8.730	1,588,330
2025-04-16	8.630	8.690	8.350	8.520	8.520	1,367,899
2025-04-15	8.640	8.700	8.460	8.630	8.630	1,459,735
2025-04-14	8.500	8.660	8.430	8.520	8.520	1,595,689
2025-04-11	8.500	8.580	8.380	8.410	8.410	1,476,987
2025-04-10	8.330	8.640	8.290	8.500	8.500	2,136,280
2025-04-09	7.950	8.290	7.510	8.280	8.280	2,927,906
2025-04-08	8.040	8.150	7.770	8.030	8.030	3,680,398
2025-04-07	8.550	8.600	8.050	8.050	8.050	3,344,980
2025-04-03	8.750	8.980	8.750	8.940	8.940	1,688,777
2025-04-02	8.840	8.960	8.720	8.890	8.890	2,142,112
2025-04-01	8.640	8.950	8.570	8.760	8.760	2,746,833
2025-03-31	8.510	8.690	8.510	8.550	8.550	2,647,850
2025-03-28	8.850	8.940	8.680	8.720	8.720	3,072,379
2025-03-27	9.040	9.100	8.800	8.890	8.890	2,876,667
2025-03-26	8.890	9.080	8.740	9.000	9.000	3,075,474
2025-03-25	9.010	9.080	8.700	8.860	8.860	4,846,168
2025-03-24	9.300	9.540	8.910	8.980	8.980	6,815,153
2025-03-21	9.500	9.590	9.360	9.450	9.450	1,796,443
2025-03-20	9.480	9.620	9.460	9.500	9.500	1,045,978
2025-03-19	9.570	9.710	9.470	9.540	9.540	2,085,361
2025-03-18	9.580	9.600	9.450	9.570	9.570	1,393,700
2025-03-17	9.450	9.660	9.370	9.550	9.550	2,086,417
2025-03-14	9.190	9.410	9.080	9.370	9.370	1,946,421
2025-03-13	9.210	9.250	9.040	9.220	9.220	1,866,312
2025-03-12	9.340	9.460	9.130	9.200	9.200	2,219,177
2025-03-11	9.280	9.360	9.140	9.340	9.340	1,451,900
2025-03-10	9.140	9.370	9.140	9.280	9.280	1,657,455
2025-03-07	9.200	9.240	9.080	9.160	9.160	1,247,677
2025-03-06	9.050	9.250	8.780	9.250	9.250	2,003,924
2025-03-05	9.180	9.180	8.980	9.050	9.050	1,259,888
2025-03-04	8.890	9.230	8.790	9.190	9.190	2,339,578
2025-03-03	8.990	9.140	8.810	8.880	8.880	3,355,365
2025-02-28	9.010	9.040	8.830	8.990	8.990	3,356,136
2025-02-27	9.040	9.090	8.850	9.000	9.000	1,438,300
2025-02-26	8.880	9.020	8.820	8.980	8.980	1,795,106
2025-02-25	9.080	9.150	8.810	8.860	8.860	2,713,176
2025-02-24	9.050	9.180	9.000	9.170	9.170	1,661,378
2025-02-21	9.180	9.200	8.960	9.090	9.090	1,810,527
2025-02-20	9.290	9.290	9.110	9.170	9.170	974,300
2025-02-19	9.130	9.320	9.040	9.210	9.210	1,642,630
2025-02-18	9.200	9.320	9.020	9.070	9.070	1,491,255
2025-02-17	9.050	9.370	9.050	9.280	9.280	2,009,639
2025-02-14	9.010	9.200	9.000	9.100	9.100	2,116,244
2025-02-13	9.350	9.380	9.080	9.090	9.090	1,629,875
2025-02-12	9.190	9.390	9.100	9.260	9.260	1,633,497
2025-02-11	9.240	9.290	9.100	9.200	9.200	1,195,105
2025-02-10	9.110	9.290	9.060	9.290	9.290	1,471,363
2025-02-07	9.000	9.200	8.970	9.120	9.120	1,752,552
2025-02-06	8.980	8.990	8.820	8.990	8.990	2,079,505
2025-02-05	8.960	9.090	8.860	8.930	8.930	1,973,200
2025-01-27	8.980	9.190	8.920	9.010	9.010	2,370,055
2025-01-24	8.880	8.960	8.730	8.900	8.900	1,829,530
2025-01-23	8.760	8.980	8.760	8.840	8.840	1,579,700
2025-01-22	8.890	8.890	8.670	8.720	8.720	1,388,330

← NewerPage 7 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.