Holly Futures Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 8.510 | 8.550 | 8.400 | 8.410 | 8.399 | 9,378,877 |
| 2025-04-24 | 8.590 | 8.800 | 8.410 | 8.430 | 8.419 | 12,999,700 |
| 2025-04-23 | 8.700 | 8.800 | 8.520 | 8.590 | 8.578 | 12,921,401 |
| 2025-04-22 | 8.650 | 8.940 | 8.650 | 8.700 | 8.688 | 14,458,000 |
| 2025-04-21 | 8.300 | 8.680 | 8.260 | 8.640 | 8.628 | 17,404,200 |
| 2025-04-18 | 8.440 | 8.630 | 8.280 | 8.370 | 8.359 | 13,491,500 |
| 2025-04-17 | 8.300 | 8.780 | 8.230 | 8.430 | 8.419 | 18,239,734 |
| 2025-04-16 | 8.600 | 8.630 | 8.210 | 8.320 | 8.309 | 11,815,500 |
| 2025-04-15 | 8.760 | 8.830 | 8.540 | 8.580 | 8.569 | 12,690,299 |
| 2025-04-14 | 8.350 | 8.800 | 8.350 | 8.760 | 8.748 | 22,303,069 |
| 2025-04-11 | 8.340 | 8.480 | 8.260 | 8.270 | 8.259 | 16,215,100 |
| 2025-04-10 | 8.390 | 8.680 | 8.360 | 8.440 | 8.429 | 21,494,600 |
| 2025-04-09 | 7.870 | 8.390 | 7.370 | 8.310 | 8.299 | 27,265,311 |
| 2025-04-08 | 8.900 | 9.000 | 8.090 | 8.180 | 8.169 | 34,970,225 |
| 2025-04-07 | 9.120 | 9.520 | 8.990 | 8.990 | 8.978 | 14,671,563 |
| 2025-04-03 | 10.000 | 10.250 | 9.960 | 9.990 | 9.977 | 29,668,859 |
| 2025-04-02 | 10.080 | 10.380 | 9.950 | 10.170 | 10.156 | 37,760,459 |
| 2025-04-01 | 9.910 | 10.550 | 9.600 | 10.130 | 10.116 | 43,074,000 |
| 2025-03-31 | 9.830 | 10.220 | 9.700 | 9.870 | 9.857 | 38,965,335 |
| 2025-03-28 | 9.590 | 10.170 | 9.540 | 10.030 | 10.017 | 46,234,901 |
| 2025-03-27 | 9.370 | 9.830 | 9.260 | 9.660 | 9.647 | 22,055,499 |
| 2025-03-26 | 9.230 | 9.540 | 9.220 | 9.410 | 9.397 | 10,297,200 |
| 2025-03-25 | 9.280 | 9.300 | 9.120 | 9.220 | 9.208 | 5,728,700 |
| 2025-03-24 | 9.350 | 9.390 | 9.110 | 9.280 | 9.268 | 8,400,000 |
| 2025-03-21 | 9.510 | 9.620 | 9.320 | 9.370 | 9.357 | 8,001,100 |
| 2025-03-20 | 9.610 | 9.710 | 9.510 | 9.540 | 9.527 | 8,606,700 |
| 2025-03-19 | 9.500 | 9.650 | 9.460 | 9.620 | 9.607 | 8,459,400 |
| 2025-03-18 | 9.650 | 9.650 | 9.470 | 9.540 | 9.527 | 9,069,500 |
| 2025-03-17 | 9.500 | 9.670 | 9.500 | 9.590 | 9.577 | 18,734,500 |
| 2025-03-14 | 9.140 | 9.850 | 9.100 | 9.590 | 9.577 | 32,812,242 |
| 2025-03-13 | 9.270 | 9.360 | 9.060 | 9.140 | 9.128 | 8,394,200 |
| 2025-03-12 | 9.250 | 9.430 | 9.220 | 9.280 | 9.268 | 8,343,610 |
| 2025-03-11 | 9.180 | 9.260 | 9.100 | 9.250 | 9.238 | 5,618,200 |
| 2025-03-10 | 9.190 | 9.300 | 9.170 | 9.270 | 9.258 | 6,146,099 |
| 2025-03-07 | 9.500 | 9.500 | 9.170 | 9.200 | 9.188 | 12,084,000 |
| 2025-03-06 | 9.290 | 9.570 | 9.270 | 9.550 | 9.537 | 14,732,453 |
| 2025-03-05 | 9.300 | 9.350 | 9.110 | 9.270 | 9.258 | 9,541,542 |
| 2025-03-04 | 9.060 | 9.340 | 9.060 | 9.320 | 9.308 | 6,624,200 |
| 2025-03-03 | 9.090 | 9.300 | 9.060 | 9.160 | 9.148 | 8,274,100 |
| 2025-02-28 | 9.430 | 9.600 | 9.080 | 9.090 | 9.078 | 11,961,300 |
| 2025-02-27 | 9.550 | 9.630 | 9.250 | 9.450 | 9.437 | 14,708,000 |
| 2025-02-26 | 9.340 | 9.600 | 9.300 | 9.590 | 9.577 | 12,256,900 |
| 2025-02-25 | 9.410 | 9.470 | 9.310 | 9.330 | 9.318 | 7,758,850 |
| 2025-02-24 | 9.540 | 9.610 | 9.390 | 9.470 | 9.457 | 11,467,900 |
| 2025-02-21 | 9.490 | 9.650 | 9.330 | 9.600 | 9.587 | 11,327,938 |
| 2025-02-20 | 9.500 | 9.620 | 9.420 | 9.500 | 9.487 | 8,717,663 |
| 2025-02-19 | 9.490 | 9.570 | 9.440 | 9.560 | 9.547 | 11,152,151 |
| 2025-02-18 | 9.890 | 9.900 | 9.470 | 9.530 | 9.517 | 11,331,600 |
| 2025-02-17 | 9.910 | 10.060 | 9.850 | 9.930 | 9.917 | 10,513,000 |
| 2025-02-14 | 9.860 | 9.980 | 9.800 | 9.890 | 9.877 | 8,412,513 |
| 2025-02-13 | 10.160 | 10.190 | 9.880 | 9.910 | 9.897 | 12,973,099 |
| 2025-02-12 | 9.970 | 10.130 | 9.870 | 10.120 | 10.106 | 12,894,000 |
| 2025-02-11 | 10.000 | 10.050 | 9.820 | 9.980 | 9.967 | 11,482,336 |
| 2025-02-10 | 9.870 | 10.050 | 9.850 | 10.050 | 10.037 | 14,920,464 |
| 2025-02-07 | 9.650 | 10.080 | 9.600 | 9.870 | 9.857 | 20,131,132 |
| 2025-02-06 | 9.450 | 9.710 | 9.340 | 9.700 | 9.687 | 16,091,800 |
| 2025-02-05 | 9.550 | 9.670 | 9.430 | 9.510 | 9.497 | 18,985,000 |
| 2025-01-27 | 9.900 | 10.440 | 9.450 | 9.450 | 9.437 | 22,170,099 |
| 2025-01-24 | 9.810 | 9.950 | 9.650 | 9.680 | 9.667 | 18,228,986 |
| 2025-01-23 | 10.210 | 10.470 | 9.890 | 9.890 | 9.877 | 32,128,386 |
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.