Holsin Engineering Consulting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 9.050 | 9.110 | 8.760 | 8.840 | 8.840 | 1,838,200 |
| 2025-01-20 | 8.810 | 9.110 | 8.800 | 8.950 | 8.950 | 2,117,600 |
| 2025-01-17 | 8.750 | 8.800 | 8.650 | 8.800 | 8.800 | 1,419,138 |
| 2025-01-16 | 8.760 | 8.960 | 8.710 | 8.750 | 8.750 | 1,191,963 |
| 2025-01-15 | 8.770 | 8.870 | 8.670 | 8.760 | 8.760 | 1,210,460 |
| 2025-01-14 | 8.330 | 8.850 | 8.250 | 8.770 | 8.770 | 1,802,150 |
| 2025-01-13 | 8.300 | 8.470 | 8.100 | 8.350 | 8.350 | 1,543,394 |
| 2025-01-10 | 8.680 | 8.770 | 8.370 | 8.440 | 8.440 | 1,228,150 |
| 2025-01-09 | 8.720 | 8.930 | 8.620 | 8.690 | 8.690 | 1,122,091 |
| 2025-01-08 | 8.690 | 8.810 | 8.470 | 8.740 | 8.740 | 1,417,116 |
| 2025-01-07 | 8.490 | 8.760 | 8.460 | 8.720 | 8.720 | 1,436,115 |
| 2025-01-06 | 8.400 | 8.610 | 8.180 | 8.500 | 8.500 | 2,080,013 |
| 2025-01-03 | 8.820 | 8.910 | 8.450 | 8.590 | 8.590 | 2,334,866 |
| 2025-01-02 | 9.080 | 9.150 | 8.740 | 8.870 | 8.870 | 2,624,220 |
| 2024-12-31 | 9.020 | 9.250 | 8.930 | 9.160 | 9.160 | 3,042,205 |
| 2024-12-30 | 8.800 | 9.500 | 8.730 | 9.140 | 9.140 | 2,640,908 |
| 2024-12-27 | 8.880 | 9.060 | 8.760 | 9.000 | 9.000 | 1,578,116 |
| 2024-12-26 | 8.710 | 8.840 | 8.660 | 8.810 | 8.810 | 1,169,648 |
| 2024-12-25 | 8.960 | 9.000 | 8.600 | 8.710 | 8.710 | 1,487,394 |
| 2024-12-24 | 8.940 | 9.190 | 8.820 | 8.960 | 8.960 | 1,834,824 |
| 2024-12-23 | 9.330 | 9.380 | 8.890 | 8.980 | 8.980 | 3,796,379 |
| 2024-12-20 | 9.210 | 9.450 | 9.190 | 9.280 | 9.280 | 1,674,550 |
| 2024-12-19 | 9.270 | 9.320 | 9.090 | 9.240 | 9.240 | 1,806,885 |
| 2024-12-18 | 9.300 | 9.470 | 9.050 | 9.320 | 9.320 | 1,918,801 |
| 2024-12-17 | 9.790 | 9.920 | 9.300 | 9.350 | 9.350 | 2,463,673 |
| 2024-12-16 | 9.780 | 9.940 | 9.770 | 9.840 | 9.840 | 2,081,080 |
| 2024-12-13 | 10.200 | 10.200 | 9.770 | 9.780 | 9.780 | 2,367,339 |
| 2024-12-12 | 9.850 | 10.110 | 9.840 | 10.070 | 10.070 | 2,567,330 |
| 2024-12-11 | 9.770 | 9.850 | 9.700 | 9.850 | 9.850 | 1,866,225 |
| 2024-12-10 | 10.140 | 10.180 | 9.720 | 9.790 | 9.790 | 2,930,993 |
| 2024-12-09 | 9.600 | 9.910 | 9.510 | 9.880 | 9.880 | 4,775,836 |
| 2024-12-06 | 9.550 | 9.660 | 9.480 | 9.610 | 9.610 | 2,255,572 |
| 2024-12-05 | 9.330 | 9.570 | 9.290 | 9.440 | 9.440 | 1,917,568 |
| 2024-12-04 | 9.550 | 9.620 | 9.270 | 9.320 | 9.320 | 2,234,005 |
| 2024-12-03 | 9.780 | 9.780 | 9.550 | 9.620 | 9.620 | 2,003,626 |
| 2024-12-02 | 9.660 | 9.710 | 9.520 | 9.650 | 9.650 | 2,451,737 |
| 2024-11-29 | 9.440 | 9.660 | 9.390 | 9.590 | 9.590 | 2,901,880 |
| 2024-11-28 | 9.300 | 9.500 | 9.300 | 9.440 | 9.440 | 2,499,682 |
| 2024-11-27 | 9.330 | 9.350 | 8.980 | 9.340 | 9.340 | 1,793,344 |
| 2024-11-26 | 9.400 | 9.460 | 9.230 | 9.270 | 9.270 | 1,951,600 |
| 2024-11-25 | 9.250 | 9.420 | 9.150 | 9.390 | 9.390 | 2,262,057 |
| 2024-11-22 | 9.500 | 9.630 | 9.130 | 9.150 | 9.150 | 2,497,593 |
| 2024-11-21 | 9.490 | 9.630 | 9.300 | 9.500 | 9.500 | 1,821,160 |
| 2024-11-20 | 9.330 | 9.540 | 9.260 | 9.470 | 9.470 | 2,181,720 |
| 2024-11-19 | 9.200 | 9.380 | 9.080 | 9.380 | 9.380 | 2,382,614 |
| 2024-11-18 | 9.310 | 9.900 | 9.000 | 9.250 | 9.250 | 4,017,117 |
| 2024-11-15 | 9.400 | 9.620 | 9.280 | 9.310 | 9.310 | 2,154,000 |
| 2024-11-14 | 9.700 | 9.760 | 9.370 | 9.410 | 9.410 | 2,472,659 |
| 2024-11-13 | 9.590 | 9.760 | 9.460 | 9.700 | 9.700 | 2,074,580 |
| 2024-11-12 | 9.890 | 9.970 | 9.560 | 9.660 | 9.660 | 2,985,925 |
| 2024-11-11 | 9.520 | 9.980 | 9.450 | 9.890 | 9.890 | 4,031,383 |
| 2024-11-08 | 9.540 | 9.660 | 9.380 | 9.600 | 9.600 | 4,549,253 |
| 2024-11-07 | 9.180 | 9.550 | 9.080 | 9.540 | 9.540 | 4,957,176 |
| 2024-11-06 | 9.130 | 9.290 | 9.010 | 9.180 | 9.180 | 2,740,147 |
| 2024-11-05 | 9.090 | 9.200 | 9.030 | 9.120 | 9.120 | 2,975,113 |
| 2024-11-04 | 8.930 | 9.120 | 8.810 | 9.040 | 9.040 | 2,304,842 |
| 2024-11-01 | 9.080 | 9.250 | 8.930 | 8.990 | 8.990 | 4,524,391 |
| 2024-10-31 | 9.080 | 9.250 | 9.070 | 9.090 | 9.090 | 4,199,510 |
| 2024-10-30 | 9.280 | 9.300 | 9.070 | 9.150 | 9.150 | 3,700,274 |
| 2024-10-29 | 9.300 | 9.530 | 9.060 | 9.340 | 9.340 | 5,918,110 |
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.