Holsin Engineering Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.520	9.750	9.070	9.600	9.600	2,585,723
2026-10-19	9.840	9.920	9.360	9.590	9.590	3,204,900
2026-10-16	9.700	10.150	9.620	9.870	9.870	4,678,055
2026-10-15	9.830	9.830	9.480	9.660	9.660	3,311,085
2026-10-14	10.010	10.140	9.780	9.830	9.830	2,582,552
2026-10-13	9.890	10.140	9.560	10.070	10.070	3,087,300
2026-10-12	10.090	10.160	9.800	9.830	9.830	2,551,430
2026-10-09	10.090	10.250	9.750	10.070	10.070	3,465,237
2026-10-08	10.110	10.310	10.000	10.090	10.090	4,875,452
2026-09-30	10.130	10.260	9.930	10.130	10.130	5,899,015
2026-09-29	10.010	10.600	10.010	10.170	10.170	9,702,937
2026-09-28	9.740	10.860	9.710	10.330	10.330	7,554,445
2026-09-24	9.790	9.950	9.640	9.880	9.880	3,263,409
2026-09-23	9.790	9.930	9.650	9.890	9.890	1,952,382
2026-09-22	9.810	9.960	9.680	9.830	9.830	2,061,400
2026-09-21	9.610	9.750	9.420	9.730	9.730	2,012,312
2026-09-18	9.690	9.840	9.590	9.610	9.610	2,332,130
2026-09-17	9.460	9.750	9.240	9.690	9.690	3,518,774
2026-09-16	9.230	9.570	9.100	9.510	9.510	2,932,151
2026-09-15	9.580	9.690	9.120	9.190	9.190	2,329,609
2026-09-14	9.600	9.800	9.460	9.540	9.540	2,710,800
2026-09-11	9.740	9.770	9.420	9.520	9.520	1,999,200
2026-09-10	9.970	9.970	9.800	9.830	9.830	1,561,100
2026-09-09	10.010	10.070	9.860	9.940	9.940	2,003,176
2026-09-08	9.750	10.170	9.750	10.020	10.020	2,567,300
2026-09-07	9.800	9.990	9.660	9.850	9.850	2,918,200
2026-09-04	9.670	10.030	9.670	9.840	9.840	2,408,910
2026-09-03	9.880	9.990	9.610	9.640	9.640	1,750,132
2026-09-02	9.910	9.940	9.740	9.830	9.830	2,380,800
2026-09-01	9.860	10.060	9.830	9.910	9.910	2,784,015
2026-08-31	9.650	9.890	9.630	9.860	9.860	1,703,601
2026-08-28	9.680	9.800	9.540	9.740	9.740	1,773,100
2026-08-27	9.750	9.810	9.530	9.640	9.640	1,813,100
2026-08-26	9.770	9.850	9.660	9.770	9.770	1,599,200
2026-08-25	9.430	9.850	9.430	9.790	9.790	1,660,800
2026-08-24	9.620	9.660	9.430	9.570	9.570	2,077,100
2026-08-21	9.640	9.780	9.150	9.580	9.580	2,416,515
2026-08-20	9.630	9.710	9.400	9.680	9.680	2,958,900
2026-08-19	9.510	9.700	9.360	9.370	9.370	2,140,290
2026-08-18	9.620	9.690	9.490	9.560	9.560	1,357,700
2026-08-17	9.530	9.670	9.370	9.660	9.660	1,509,509
2026-08-14	9.480	9.500	9.350	9.440	9.440	1,396,739
2026-08-13	9.590	9.600	9.410	9.440	9.440	1,769,350
2026-08-12	9.430	9.680	9.350	9.600	9.600	2,022,100
2026-08-11	9.410	9.520	9.300	9.450	9.450	2,069,400
2026-08-10	9.110	9.430	9.020	9.410	9.410	2,006,600
2026-08-07	9.100	9.150	8.880	9.110	9.110	1,697,078
2026-08-06	8.930	9.150	8.920	9.100	9.100	1,759,200
2026-08-05	9.000	9.090	8.870	9.020	9.020	3,229,321
2026-08-04	9.100	9.150	8.870	8.980	8.980	2,760,082
2026-08-03	8.800	9.040	8.770	8.990	8.990	2,799,369
2026-07-31	8.750	8.820	8.580	8.800	8.800	2,706,800
2026-07-30	8.610	8.830	8.510	8.640	8.640	2,755,000
2026-07-29	8.360	8.660	8.280	8.580	8.580	2,899,500
2026-07-28	8.300	8.390	8.120	8.260	8.260	2,197,908
2026-07-27	8.020	8.290	7.950	8.200	8.200	2,095,120
2026-07-24	8.140	8.350	7.960	8.040	8.040	2,425,444
2026-07-23	8.040	8.330	7.940	8.320	8.320	2,652,250
2026-07-22	8.180	8.240	7.920	8.020	8.020	3,036,645
2026-07-21	8.310	8.360	7.900	8.160	8.160	4,411,880

Page 1 of 21 · 1,216 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.