Holly Futures Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.980	11.500	10.960	11.140	11.119	30,495,561
2024-01-24	9.980	10.980	9.760	10.980	10.959	23,216,268
2024-01-23	9.570	10.050	9.500	9.980	9.961	9,772,402
2024-01-22	10.180	10.300	9.550	9.680	9.662	9,439,353
2024-01-19	10.600	10.600	10.110	10.140	10.121	10,748,297
2024-01-18	10.670	10.810	10.090	10.780	10.759	18,517,957
2024-01-17	10.560	11.260	10.540	10.970	10.949	21,545,891
2024-01-16	10.470	10.650	10.360	10.590	10.570	5,910,652
2024-01-15	10.470	10.470	10.470	10.470	10.450	0
2024-01-12	10.540	10.660	10.450	10.470	10.450	3,809,977
2024-01-11	10.370	10.610	10.370	10.570	10.550	4,777,377
2024-01-10	10.560	10.620	10.350	10.410	10.390	4,150,843
2024-01-09	10.490	10.680	10.480	10.560	10.540	4,442,082
2024-01-08	10.800	10.810	10.500	10.500	10.480	6,206,500
2024-01-05	11.070	11.080	10.750	10.840	10.819	6,054,751
2024-01-04	11.050	11.140	10.930	11.030	11.009	4,452,651
2024-01-03	11.070	11.160	10.870	11.080	11.059	5,491,950
2024-01-02	11.220	11.230	11.080	11.090	11.069	4,568,100
2023-12-29	11.140	11.260	11.110	11.180	11.159	7,336,332
2023-12-28	10.740	11.240	10.740	11.190	11.169	9,646,063
2023-12-27	10.800	11.030	10.650	10.860	10.839	7,442,707
2023-12-26	11.230	11.230	10.740	10.800	10.779	8,595,900
2023-12-25	11.160	11.290	11.130	11.250	11.229	4,838,735
2023-12-22	11.580	11.610	11.150	11.200	11.179	10,173,699
2023-12-21	11.760	11.850	11.350	11.610	11.588	11,025,845
2023-12-20	13.010	13.110	11.810	11.860	11.837	17,078,700
2023-12-19	13.220	13.300	13.030	13.120	13.095	10,402,000
2023-12-18	13.230	13.300	13.010	13.210	13.185	9,670,219
2023-12-15	13.200	13.410	12.960	13.220	13.195	15,064,300
2023-12-14	13.060	13.390	12.810	13.310	13.285	21,496,854
2023-12-13	13.240	13.290	12.870	12.900	12.875	18,337,100
2023-12-12	13.710	13.790	13.300	13.390	13.364	23,301,108
2023-12-11	13.710	14.380	13.450	14.000	13.973	28,331,835
2023-12-08	13.810	13.980	13.610	13.840	13.814	25,179,954
2023-12-07	13.300	14.130	13.110	14.040	14.013	38,589,594
2023-12-06	13.030	13.850	13.030	13.630	13.604	36,045,456
2023-12-05	12.700	13.310	12.660	13.030	13.005	26,639,369
2023-12-04	12.700	13.090	12.600	12.810	12.786	21,564,837
2023-12-01	13.060	13.100	12.700	12.850	12.825	32,383,844
2023-11-30	12.100	13.460	12.080	13.460	13.434	30,137,345
2023-11-29	11.990	12.770	11.870	12.240	12.217	13,334,758
2023-11-28	11.830	11.990	11.800	11.960	11.937	2,645,698
2023-11-27	11.800	12.040	11.740	11.900	11.877	3,736,500
2023-11-24	12.070	12.130	11.880	11.980	11.957	3,114,500
2023-11-23	12.000	12.140	11.940	12.130	12.107	2,694,900
2023-11-22	12.120	12.240	12.000	12.000	11.977	2,958,800
2023-11-21	12.200	12.360	12.170	12.200	12.177	3,727,398
2023-11-20	12.190	12.260	12.070	12.200	12.177	2,688,999
2023-11-17	12.080	12.190	12.080	12.170	12.147	2,365,970
2023-11-16	12.250	12.300	12.110	12.110	12.087	3,045,142
2023-11-15	12.270	12.480	12.250	12.300	12.277	5,063,000
2023-11-14	12.120	12.260	12.090	12.220	12.197	4,475,609
2023-11-13	12.100	12.140	12.030	12.120	12.097	2,352,800
2023-11-10	12.000	12.130	11.950	12.110	12.087	3,641,800
2023-11-09	12.190	12.210	11.990	12.050	12.027	3,269,771
2023-11-08	12.290	12.290	12.090	12.170	12.147	3,920,810
2023-11-07	12.240	12.340	12.100	12.250	12.227	6,749,399
2023-11-06	11.990	12.340	11.990	12.300	12.277	8,162,228
2023-11-03	11.690	11.920	11.660	11.850	11.827	4,002,499
2023-11-02	11.740	11.860	11.610	11.610	11.588	2,419,200

← NewerPage 12 of 17 · 1,020 trading daysOlder →

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.