Holly Futures Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.670 | 6.730 | 6.500 | 6.620 | 6.607 | 12,292,726 |
| 2024-07-26 | 6.520 | 7.060 | 6.390 | 6.620 | 6.607 | 17,332,233 |
| 2024-07-25 | 6.250 | 6.500 | 6.220 | 6.420 | 6.408 | 5,081,996 |
| 2024-07-24 | 6.380 | 6.390 | 6.230 | 6.260 | 6.248 | 4,504,750 |
| 2024-07-23 | 6.510 | 6.640 | 6.400 | 6.410 | 6.398 | 4,782,900 |
| 2024-07-22 | 6.510 | 6.590 | 6.400 | 6.510 | 6.498 | 4,852,123 |
| 2024-07-19 | 6.440 | 6.550 | 6.310 | 6.490 | 6.478 | 5,101,100 |
| 2024-07-18 | 6.450 | 6.450 | 6.240 | 6.420 | 6.408 | 3,938,645 |
| 2024-07-17 | 6.510 | 6.550 | 6.400 | 6.430 | 6.418 | 3,929,799 |
| 2024-07-16 | 6.550 | 6.600 | 6.480 | 6.510 | 6.498 | 3,267,200 |
| 2024-07-15 | 6.670 | 6.700 | 6.500 | 6.530 | 6.518 | 3,631,098 |
| 2024-07-12 | 6.750 | 6.800 | 6.650 | 6.690 | 6.677 | 3,434,700 |
| 2024-07-11 | 6.610 | 6.780 | 6.560 | 6.690 | 6.677 | 4,939,900 |
| 2024-07-10 | 6.550 | 6.700 | 6.450 | 6.540 | 6.528 | 4,556,063 |
| 2024-07-09 | 6.720 | 6.720 | 6.320 | 6.540 | 6.528 | 6,508,063 |
| 2024-07-08 | 6.820 | 6.820 | 6.540 | 6.560 | 6.547 | 4,765,600 |
| 2024-07-05 | 6.720 | 6.870 | 6.610 | 6.820 | 6.807 | 4,583,900 |
| 2024-07-04 | 6.920 | 7.070 | 6.660 | 6.690 | 6.677 | 5,143,000 |
| 2024-07-03 | 7.000 | 7.120 | 6.950 | 6.960 | 6.947 | 3,511,800 |
| 2024-07-02 | 7.150 | 7.190 | 7.000 | 7.010 | 6.997 | 4,408,800 |
| 2024-07-01 | 7.060 | 7.180 | 6.920 | 7.080 | 7.066 | 4,766,500 |
| 2024-06-28 | 7.140 | 7.350 | 7.080 | 7.110 | 7.096 | 6,513,700 |
| 2024-06-27 | 7.420 | 7.420 | 7.130 | 7.130 | 7.116 | 5,218,900 |
| 2024-06-26 | 7.200 | 7.450 | 7.050 | 7.420 | 7.406 | 4,220,400 |
| 2024-06-25 | 7.190 | 7.280 | 7.100 | 7.180 | 7.166 | 4,069,448 |
| 2024-06-24 | 7.610 | 7.690 | 7.150 | 7.180 | 7.166 | 5,362,499 |
| 2024-06-21 | 7.660 | 7.800 | 7.640 | 7.710 | 7.695 | 2,226,300 |
| 2024-06-20 | 7.920 | 8.010 | 7.720 | 7.740 | 7.725 | 2,484,136 |
| 2024-06-19 | 8.090 | 8.120 | 7.950 | 7.950 | 7.935 | 2,605,300 |
| 2024-06-18 | 8.050 | 8.190 | 8.050 | 8.090 | 8.075 | 3,009,200 |
| 2024-06-17 | 8.040 | 8.180 | 8.020 | 8.110 | 8.095 | 2,861,800 |
| 2024-06-14 | 8.020 | 8.200 | 7.930 | 8.120 | 8.105 | 3,695,800 |
| 2024-06-13 | 8.080 | 8.170 | 7.910 | 8.050 | 8.035 | 3,898,500 |
| 2024-06-12 | 7.970 | 8.180 | 7.910 | 8.070 | 8.055 | 3,291,800 |
| 2024-06-11 | 7.930 | 8.020 | 7.710 | 7.930 | 7.915 | 3,724,900 |
| 2024-06-07 | 7.650 | 7.940 | 7.650 | 7.920 | 7.905 | 5,723,363 |
| 2024-06-06 | 8.240 | 8.300 | 7.550 | 7.670 | 7.655 | 7,134,511 |
| 2024-06-05 | 8.420 | 8.500 | 8.230 | 8.230 | 8.214 | 3,944,000 |
| 2024-06-04 | 8.450 | 8.550 | 8.340 | 8.510 | 8.494 | 3,008,900 |
| 2024-06-03 | 8.850 | 8.880 | 8.460 | 8.580 | 8.564 | 3,535,000 |
| 2024-05-31 | 8.830 | 8.920 | 8.830 | 8.850 | 8.833 | 2,548,100 |
| 2024-05-30 | 8.920 | 8.920 | 8.680 | 8.810 | 8.793 | 3,127,700 |
| 2024-05-29 | 8.690 | 8.890 | 8.690 | 8.800 | 8.783 | 2,182,381 |
| 2024-05-28 | 8.810 | 8.930 | 8.720 | 8.770 | 8.753 | 2,674,224 |
| 2024-05-27 | 8.940 | 9.070 | 8.740 | 8.820 | 8.803 | 3,858,900 |
| 2024-05-24 | 9.010 | 9.140 | 8.920 | 8.940 | 8.923 | 2,554,700 |
| 2024-05-23 | 9.320 | 9.320 | 9.060 | 9.090 | 9.073 | 2,935,200 |
| 2024-05-22 | 9.220 | 9.390 | 9.220 | 9.330 | 9.312 | 2,472,200 |
| 2024-05-21 | 9.450 | 9.450 | 9.280 | 9.340 | 9.322 | 2,605,494 |
| 2024-05-20 | 9.550 | 9.680 | 9.440 | 9.460 | 9.442 | 4,113,999 |
| 2024-05-17 | 9.470 | 9.530 | 9.370 | 9.520 | 9.502 | 2,151,981 |
| 2024-05-16 | 9.470 | 9.560 | 9.430 | 9.450 | 9.432 | 2,462,900 |
| 2024-05-15 | 9.670 | 9.750 | 9.430 | 9.460 | 9.442 | 3,311,163 |
| 2024-05-14 | 9.490 | 9.640 | 9.380 | 9.610 | 9.592 | 3,716,900 |
| 2024-05-13 | 9.540 | 9.580 | 9.330 | 9.460 | 9.442 | 3,266,500 |
| 2024-05-10 | 9.660 | 9.740 | 9.520 | 9.570 | 9.552 | 4,108,699 |
| 2024-05-09 | 9.760 | 9.820 | 9.590 | 9.620 | 9.602 | 5,275,800 |
| 2024-05-08 | 9.800 | 9.870 | 9.660 | 9.670 | 9.652 | 4,496,300 |
| 2024-05-07 | 9.650 | 9.870 | 9.650 | 9.810 | 9.791 | 5,022,546 |
| 2024-05-06 | 9.630 | 9.820 | 9.610 | 9.680 | 9.662 | 5,699,449 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-07 | 0.0040 CNY |
| 2025-08-08 | 0.0100 CNY |
| 2024-08-09 | 0.0040 CNY |
| 2023-01-11 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.