Holly Futures Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.810	18.030	17.440	17.500	17.467	28,128,776
2023-02-03	17.710	18.170	17.510	17.790	17.756	32,781,465
2023-02-02	19.810	19.970	18.170	18.170	18.135	48,124,294
2023-02-01	21.400	21.430	19.510	20.190	20.151	54,055,963
2023-01-31	20.880	21.810	20.230	21.650	21.609	51,433,619
2023-01-30	21.330	21.690	20.270	21.590	21.549	53,500,366
2023-01-20	22.500	22.500	19.180	20.950	20.910	62,018,543
2023-01-19	19.440	21.310	19.440	21.310	21.269	28,246,049
2023-01-18	19.300	19.370	18.660	19.370	19.333	26,393,173
2023-01-17	16.200	17.610	15.770	17.610	17.576	45,647,105
2023-01-16	14.200	16.010	14.020	16.010	15.979	58,991,691
2023-01-13	13.200	14.550	13.120	14.550	14.522	32,370,703
2023-01-12	13.150	13.350	13.030	13.230	13.205	7,760,299
2023-01-11	13.300	13.440	13.130	13.150	13.125	9,090,537
2023-01-10	13.360	13.690	13.310	13.450	13.394	9,623,444
2023-01-09	13.370	13.780	13.350	13.550	13.494	12,340,600
2023-01-06	13.300	13.530	13.240	13.320	13.265	10,824,142
2023-01-05	13.660	13.850	13.290	13.500	13.444	13,976,497
2023-01-04	13.900	14.480	13.510	13.650	13.594	20,314,888
2023-01-03	13.500	14.160	13.000	14.100	14.042	26,819,077
2022-12-30	14.630	14.700	13.500	13.550	13.494	31,094,488
2022-12-29	15.210	15.700	14.570	14.700	14.639	40,949,099
2022-12-28	16.160	17.280	15.800	15.940	15.874	59,940,955
2022-12-27	14.450	15.710	14.300	15.710	15.645	18,841,096
2022-12-26	14.040	14.300	13.800	14.280	14.221	6,441,520
2022-12-23	13.630	14.150	13.550	13.890	13.833	7,745,043
2022-12-22	14.130	14.290	13.640	13.660	13.603	7,482,026
2022-12-21	14.460	14.750	13.980	14.070	14.012	7,766,098
2022-12-20	14.940	14.950	14.120	14.610	14.550	6,968,150
2022-12-19	14.700	14.910	14.310	14.320	14.261	6,179,921
2022-12-16	14.900	15.090	14.570	14.740	14.679	7,996,294
2022-12-15	14.620	15.350	14.620	15.150	15.087	9,975,254
2022-12-14	14.980	15.050	14.590	14.780	14.719	7,394,384
2022-12-13	15.010	15.260	14.890	15.000	14.938	5,621,365
2022-12-12	15.300	15.370	14.880	14.980	14.918	8,327,239
2022-12-09	15.320	15.650	15.180	15.300	15.237	7,292,823
2022-12-08	15.190	15.450	15.010	15.320	15.257	10,648,859
2022-12-07	15.280	15.500	15.030	15.190	15.127	10,443,234
2022-12-06	16.230	16.230	15.500	15.560	15.496	16,868,415
2022-12-05	15.730	16.660	15.230	16.290	16.223	22,591,278
2022-12-02	15.790	16.070	15.680	15.890	15.824	8,801,443
2022-12-01	16.120	16.290	15.720	15.830	15.765	11,145,673
2022-11-30	15.820	16.120	15.600	15.930	15.864	11,535,252
2022-11-29	15.590	16.100	15.550	15.940	15.874	12,534,602
2022-11-28	15.000	15.720	14.880	15.580	15.516	9,192,444
2022-11-25	15.650	16.100	15.560	15.770	15.705	9,351,346
2022-11-24	16.310	16.360	15.700	15.780	15.715	12,297,637
2022-11-23	15.740	16.290	15.660	16.220	16.153	12,370,335
2022-11-22	16.460	16.460	15.750	15.820	15.755	13,316,493
2022-11-21	16.270	16.570	15.760	16.550	16.482	14,294,090
2022-11-18	16.500	16.650	16.090	16.340	16.272	20,929,267
2022-11-17	16.860	16.960	16.300	16.470	16.402	24,035,726
2022-11-16	17.800	18.250	17.060	17.140	17.069	33,293,437
2022-11-15	17.510	18.900	16.800	18.490	18.413	45,474,116
2022-11-14	17.000	18.380	16.570	17.940	17.866	35,957,806
2022-11-11	17.500	17.850	16.990	17.230	17.159	29,037,067
2022-11-10	17.400	18.280	17.050	17.170	17.099	36,831,241
2022-11-09	17.720	18.160	17.370	17.520	17.448	17,036,924
2022-11-08	19.280	19.280	17.330	17.880	17.806	29,470,314
2022-11-07	19.000	19.830	18.410	19.020	18.941	22,580,560

← NewerPage 16 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.