Holsin Engineering Consulting historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9.170 | 9.550 | 9.150 | 9.330 | 9.330 | 5,165,746 |
| 2024-10-25 | 9.300 | 9.400 | 9.190 | 9.250 | 9.250 | 4,285,470 |
| 2024-10-24 | 9.150 | 9.400 | 9.010 | 9.290 | 9.290 | 5,163,332 |
| 2024-10-23 | 9.400 | 9.420 | 9.060 | 9.160 | 9.160 | 5,328,867 |
| 2024-10-22 | 9.320 | 9.600 | 9.230 | 9.450 | 9.450 | 9,073,600 |
| 2024-10-21 | 8.950 | 9.910 | 8.680 | 9.910 | 9.910 | 12,734,400 |
| 2024-10-18 | 8.990 | 9.030 | 8.650 | 9.010 | 9.010 | 8,158,145 |
| 2024-10-17 | 9.130 | 9.480 | 8.940 | 9.030 | 9.030 | 11,125,828 |
| 2024-10-16 | 9.000 | 9.630 | 8.700 | 9.000 | 9.000 | 16,458,493 |
| 2024-10-15 | 8.820 | 8.980 | 8.800 | 8.980 | 8.980 | 4,320,705 |
| 2024-10-14 | 8.100 | 8.250 | 8.010 | 8.160 | 8.160 | 2,613,253 |
| 2024-10-11 | 8.190 | 8.310 | 7.910 | 7.950 | 7.950 | 2,786,573 |
| 2024-10-10 | 8.110 | 8.540 | 8.020 | 8.270 | 8.270 | 3,787,490 |
| 2024-10-09 | 8.550 | 8.590 | 8.010 | 8.080 | 8.080 | 5,583,356 |
| 2024-10-08 | 9.280 | 9.280 | 8.220 | 8.760 | 8.760 | 7,104,547 |
| 2024-09-30 | 8.060 | 8.500 | 7.820 | 8.440 | 8.440 | 6,540,783 |
| 2024-09-27 | 7.520 | 7.900 | 7.510 | 7.760 | 7.760 | 2,922,990 |
| 2024-09-26 | 7.340 | 7.460 | 7.280 | 7.450 | 7.450 | 2,528,080 |
| 2024-09-25 | 7.300 | 7.430 | 7.250 | 7.290 | 7.290 | 2,706,800 |
| 2024-09-24 | 7.050 | 7.210 | 7.020 | 7.190 | 7.190 | 2,753,914 |
| 2024-09-23 | 7.010 | 7.020 | 6.900 | 6.980 | 6.980 | 1,672,064 |
| 2024-09-20 | 7.110 | 7.140 | 6.950 | 6.990 | 6.990 | 1,548,200 |
| 2024-09-19 | 6.830 | 7.120 | 6.810 | 7.040 | 7.040 | 2,734,430 |
| 2024-09-18 | 6.970 | 6.970 | 6.700 | 6.830 | 6.830 | 2,515,400 |
| 2024-09-13 | 7.110 | 7.150 | 6.960 | 6.980 | 6.980 | 1,822,000 |
| 2024-09-12 | 7.020 | 7.120 | 6.960 | 7.070 | 7.070 | 2,181,970 |
| 2024-09-11 | 7.040 | 7.080 | 6.900 | 7.030 | 7.030 | 2,302,199 |
| 2024-09-10 | 7.000 | 7.110 | 6.910 | 7.070 | 7.070 | 2,601,751 |
| 2024-09-09 | 6.980 | 7.050 | 6.850 | 7.000 | 7.000 | 3,053,282 |
| 2024-09-06 | 7.170 | 7.230 | 6.970 | 6.980 | 6.980 | 3,761,000 |
| 2024-09-05 | 7.150 | 7.290 | 7.140 | 7.210 | 7.210 | 2,894,800 |
| 2024-09-04 | 7.340 | 7.420 | 7.200 | 7.220 | 7.220 | 3,914,100 |
| 2024-09-03 | 7.370 | 7.480 | 7.180 | 7.480 | 7.480 | 4,931,265 |
| 2024-09-02 | 7.350 | 7.650 | 7.310 | 7.490 | 7.490 | 8,198,237 |
| 2024-08-30 | 7.280 | 7.510 | 7.160 | 7.410 | 7.410 | 8,337,685 |
| 2024-08-29 | 7.400 | 7.410 | 7.210 | 7.370 | 7.370 | 8,850,943 |
| 2024-08-28 | 7.910 | 7.910 | 7.500 | 7.540 | 7.540 | 12,246,624 |
| 2024-08-27 | 7.240 | 7.980 | 7.020 | 7.980 | 7.980 | 13,222,450 |
| 2024-08-26 | 7.010 | 7.430 | 6.880 | 7.250 | 7.250 | 7,839,757 |
| 2024-08-23 | 6.770 | 6.850 | 6.680 | 6.750 | 6.750 | 1,625,793 |
| 2024-08-22 | 6.930 | 7.050 | 6.790 | 6.810 | 6.810 | 2,418,799 |
| 2024-08-21 | 6.980 | 7.060 | 6.910 | 7.030 | 7.030 | 1,256,180 |
| 2024-08-20 | 7.170 | 7.220 | 6.950 | 7.000 | 7.000 | 1,866,040 |
| 2024-08-19 | 7.230 | 7.270 | 7.080 | 7.200 | 7.200 | 1,702,430 |
| 2024-08-16 | 7.400 | 7.450 | 7.170 | 7.230 | 7.230 | 3,293,880 |
| 2024-08-15 | 7.520 | 7.520 | 7.210 | 7.380 | 7.380 | 4,800,590 |
| 2024-08-14 | 7.670 | 7.820 | 7.550 | 7.580 | 7.580 | 3,950,009 |
| 2024-08-13 | 7.600 | 7.880 | 7.460 | 7.730 | 7.730 | 5,540,940 |
| 2024-08-12 | 7.480 | 7.800 | 7.480 | 7.580 | 7.580 | 2,524,835 |
| 2024-08-09 | 7.620 | 7.680 | 7.500 | 7.520 | 7.520 | 1,533,115 |
| 2024-08-08 | 7.450 | 7.570 | 7.370 | 7.540 | 7.540 | 1,425,057 |
| 2024-08-07 | 7.500 | 7.580 | 7.420 | 7.520 | 7.520 | 1,347,992 |
| 2024-08-06 | 7.380 | 7.510 | 7.350 | 7.490 | 7.490 | 1,722,600 |
| 2024-08-05 | 7.550 | 7.680 | 7.290 | 7.310 | 7.310 | 2,466,769 |
| 2024-08-02 | 7.700 | 7.770 | 7.600 | 7.610 | 7.610 | 1,655,700 |
| 2024-08-01 | 7.730 | 7.950 | 7.630 | 7.690 | 7.690 | 1,997,043 |
| 2024-07-31 | 7.540 | 7.750 | 7.520 | 7.720 | 7.720 | 1,397,173 |
| 2024-07-30 | 7.480 | 7.540 | 7.400 | 7.540 | 7.540 | 939,832 |
| 2024-07-29 | 7.530 | 7.540 | 7.390 | 7.460 | 7.460 | 906,180 |
| 2024-07-26 | 7.420 | 7.520 | 7.390 | 7.490 | 7.490 | 1,101,362 |
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.