Holly Futures Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.450	16.510	15.310	15.490	15.460	25,048,691
2023-07-31	15.180	15.930	15.150	15.430	15.401	26,297,357
2023-07-28	14.330	15.720	14.310	15.360	15.331	28,222,648
2023-07-27	14.560	14.780	14.350	14.370	14.343	6,203,679
2023-07-26	15.080	15.150	14.560	14.690	14.662	10,971,627
2023-07-25	15.300	15.580	14.830	15.180	15.151	16,797,484
2023-07-24	14.300	14.500	14.190	14.440	14.412	3,585,800
2023-07-21	14.150	14.390	14.150	14.300	14.273	3,452,093
2023-07-20	14.570	14.580	14.210	14.250	14.223	4,631,200
2023-07-19	14.550	14.680	14.380	14.460	14.432	5,177,465
2023-07-18	14.580	14.760	14.390	14.570	14.542	5,938,137
2023-07-17	14.800	14.830	14.200	14.530	14.502	8,221,619
2023-07-14	15.200	15.330	15.080	15.100	15.071	5,907,300
2023-07-13	15.000	15.500	15.000	15.270	15.241	8,696,100
2023-07-12	15.160	15.350	15.010	15.010	14.981	6,851,207
2023-07-11	15.110	15.260	15.020	15.110	15.081	4,004,507
2023-07-10	15.210	15.500	15.130	15.200	15.171	5,815,707
2023-07-07	15.100	15.390	14.700	15.090	15.061	7,377,511
2023-07-06	14.990	15.190	14.880	15.100	15.071	4,928,898
2023-07-05	15.420	15.420	14.920	15.000	14.971	7,218,204
2023-07-04	15.300	15.520	15.190	15.420	15.391	7,086,059
2023-07-03	15.280	15.570	15.240	15.430	15.401	8,595,566
2023-06-30	15.000	15.640	15.000	15.330	15.301	10,994,170
2023-06-29	14.950	15.300	14.900	15.070	15.041	7,274,338
2023-06-28	15.150	15.240	14.830	15.040	15.011	7,415,581
2023-06-27	15.000	15.400	15.000	15.260	15.231	8,510,396
2023-06-26	14.800	15.290	14.680	14.980	14.951	8,795,099
2023-06-21	15.910	16.050	15.090	15.100	15.071	14,686,800
2023-06-20	16.200	16.280	15.900	15.910	15.880	11,154,193
2023-06-19	16.260	16.470	16.160	16.180	16.149	13,244,322
2023-06-16	16.660	16.780	16.400	16.420	16.389	19,863,526
2023-06-15	16.450	17.760	16.260	16.810	16.778	30,575,435
2023-06-14	16.590	16.880	15.970	16.580	16.548	25,268,887
2023-06-13	16.110	16.590	16.100	16.330	16.299	16,505,500
2023-06-12	16.080	16.500	16.010	16.200	16.169	16,691,818
2023-06-09	16.740	16.900	16.080	16.500	16.468	29,977,792
2023-06-08	15.900	17.500	15.610	16.700	16.668	42,794,014
2023-06-07	15.330	16.280	15.310	15.910	15.880	20,788,027
2023-06-06	15.160	16.080	15.010	15.610	15.580	21,059,361
2023-06-05	15.320	15.580	15.200	15.270	15.241	11,559,048
2023-06-02	15.680	16.350	15.300	15.320	15.291	22,648,331
2023-06-01	15.260	15.770	15.170	15.590	15.560	16,148,320
2023-05-31	15.230	15.700	15.000	15.360	15.331	17,505,580
2023-05-30	15.150	15.540	15.100	15.290	15.261	13,005,900
2023-05-29	15.160	15.480	15.000	15.250	15.221	15,087,341
2023-05-26	15.580	15.850	15.130	15.150	15.121	29,042,432
2023-05-25	14.170	15.700	14.140	15.700	15.670	34,067,209
2023-05-24	14.200	14.340	14.120	14.270	14.243	5,182,900
2023-05-23	14.800	14.880	14.200	14.210	14.183	10,892,220
2023-05-22	14.530	14.840	14.500	14.820	14.792	6,414,600
2023-05-19	14.680	14.840	14.540	14.660	14.632	7,189,764
2023-05-18	14.980	15.250	14.750	14.840	14.812	9,280,700
2023-05-17	14.650	15.080	14.500	14.980	14.951	9,579,181
2023-05-16	14.980	15.530	14.680	14.930	14.901	13,669,342
2023-05-15	14.690	15.090	14.180	15.090	15.061	18,893,144
2023-05-12	14.800	15.300	14.500	14.920	14.891	18,400,743
2023-05-11	14.830	15.300	14.570	14.920	14.891	17,748,363
2023-05-10	16.000	16.080	15.070	15.070	15.041	34,361,357
2023-05-09	16.350	17.270	15.860	16.740	16.708	50,710,949
2023-05-08	14.200	15.700	14.010	15.700	15.670	20,425,340

← NewerPage 14 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.