Holly Futures Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	18.940	19.490	18.860	19.260	19.180	18,435,941
2022-11-03	19.510	19.780	18.530	18.770	18.692	25,320,269
2022-11-02	19.400	20.770	19.350	19.580	19.499	26,333,717
2022-11-01	20.400	21.550	20.180	20.740	20.654	28,505,098
2022-10-31	21.610	21.680	20.010	20.230	20.146	30,471,928
2022-10-28	21.780	22.960	20.500	21.450	21.361	38,638,727
2022-10-27	21.230	22.420	20.660	22.420	22.327	36,704,315
2022-10-26	18.080	20.380	18.080	20.380	20.296	37,242,813
2022-10-25	20.250	21.560	18.490	18.530	18.453	48,626,678
2022-10-24	18.940	20.540	18.660	20.540	20.455	45,517,703
2022-10-21	17.230	19.460	16.670	18.670	18.593	50,131,811
2022-10-20	20.050	20.240	17.690	17.690	17.617	46,906,453
2022-10-19	17.220	19.650	17.070	19.650	19.569	32,144,352
2022-10-18	16.400	17.860	16.240	17.860	17.786	37,000,517
2022-10-17	14.770	16.240	14.300	16.240	16.173	32,331,722
2022-10-14	13.530	14.760	13.390	14.760	14.699	23,483,149
2022-10-13	12.900	13.700	12.770	13.420	13.364	44,293,932
2022-10-12	11.120	12.450	11.120	12.450	12.399	25,777,067
2022-10-11	12.080	12.290	11.100	11.320	11.273	27,950,048
2022-10-10	12.330	12.700	11.830	11.990	11.940	24,451,330
2022-09-30	11.930	12.780	11.800	12.330	12.279	27,690,530
2022-09-29	11.710	12.460	11.580	12.140	12.090	29,957,425
2022-09-28	12.330	12.400	11.470	11.540	11.492	27,438,608
2022-09-27	12.230	12.880	12.100	12.390	12.339	31,125,216
2022-09-26	13.250	14.290	12.050	12.720	12.667	53,153,078
2022-09-23	13.510	13.690	12.900	13.350	13.295	38,027,883
2022-09-22	13.010	14.100	12.400	14.000	13.942	63,630,750
2022-09-21	11.450	12.820	11.410	12.820	12.767	45,634,069
2022-09-20	11.320	11.790	11.010	11.650	11.602	32,932,036
2022-09-19	10.730	11.440	10.660	11.250	11.203	27,855,454
2022-09-16	11.610	11.860	10.870	10.940	10.895	33,757,458
2022-09-15	13.100	13.150	11.930	11.930	11.881	42,469,226
2022-09-14	13.700	13.770	12.700	13.250	13.195	50,201,370
2022-09-13	12.110	13.870	11.860	13.870	13.813	57,903,780
2022-09-09	12.100	13.300	11.150	12.610	12.558	64,426,304
2022-09-08	11.830	12.530	11.600	12.090	12.040	29,889,030
2022-09-07	12.490	12.980	11.580	12.010	11.960	47,319,957
2022-09-06	12.140	12.950	11.830	12.750	12.697	46,639,553
2022-09-05	11.850	12.550	11.790	12.340	12.289	40,470,419
2022-09-02	12.460	12.880	11.900	12.020	11.970	45,183,581
2022-09-01	11.820	12.680	11.330	12.600	12.548	54,714,396
2022-08-31	11.000	12.320	10.810	12.320	12.269	63,986,732
2022-08-30	12.020	12.490	11.120	11.200	11.154	63,755,394
2022-08-29	12.350	12.350	11.880	12.350	12.299	68,312,201
2022-08-26	11.230	11.230	11.230	11.230	11.184	6,193,892
2022-08-25	10.210	10.210	10.210	10.210	10.168	1,284,072
2022-08-24	9.280	9.280	9.280	9.280	9.242	2,212,962
2022-08-23	8.440	8.440	8.440	8.440	8.405	380,480
2022-08-22	7.670	7.670	7.670	7.670	7.638	377,388
2022-08-19	6.970	6.970	6.970	6.970	6.941	820,908
2022-08-18	6.340	6.340	6.340	6.340	6.314	1,514,753
2022-08-17	5.760	5.760	5.760	5.760	5.736	577,016
2022-08-16	5.240	5.240	5.240	5.240	5.218	276,791
2022-08-15	4.760	4.760	4.760	4.760	4.740	574,398
2022-08-12	4.330	4.330	4.330	4.330	4.312	690,130
2022-08-11	3.940	3.940	3.940	3.940	3.924	477,987
2022-08-10	3.580	3.580	3.580	3.580	3.565	200,665
2022-08-09	3.250	3.250	3.250	3.250	3.237	216,156
2022-08-08	2.950	2.950	2.950	2.950	2.938	394,672
2022-08-05	2.230	2.680	2.230	2.680	2.669	2,810,662

← NewerPage 17 of 17 · 1,020 trading days

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.