Holitech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.240 | 1.250 | 1.220 | 1.220 | 1.220 | 30,059,260 |
| 2024-07-26 | 1.250 | 1.270 | 1.240 | 1.250 | 1.250 | 37,658,770 |
| 2024-07-25 | 1.200 | 1.260 | 1.190 | 1.250 | 1.250 | 43,030,970 |
| 2024-07-24 | 1.240 | 1.260 | 1.210 | 1.220 | 1.220 | 42,793,887 |
| 2024-07-23 | 1.250 | 1.280 | 1.240 | 1.250 | 1.250 | 49,309,700 |
| 2024-07-22 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 36,215,260 |
| 2024-07-19 | 1.240 | 1.280 | 1.240 | 1.270 | 1.270 | 41,813,760 |
| 2024-07-18 | 1.270 | 1.270 | 1.240 | 1.250 | 1.250 | 43,052,412 |
| 2024-07-17 | 1.260 | 1.290 | 1.240 | 1.280 | 1.280 | 51,628,012 |
| 2024-07-16 | 1.250 | 1.290 | 1.240 | 1.260 | 1.260 | 38,221,300 |
| 2024-07-15 | 1.280 | 1.290 | 1.250 | 1.260 | 1.260 | 37,243,000 |
| 2024-07-12 | 1.260 | 1.310 | 1.250 | 1.290 | 1.290 | 50,735,300 |
| 2024-07-11 | 1.270 | 1.280 | 1.240 | 1.270 | 1.270 | 36,261,300 |
| 2024-07-10 | 1.220 | 1.290 | 1.210 | 1.250 | 1.250 | 42,010,737 |
| 2024-07-09 | 1.230 | 1.260 | 1.200 | 1.240 | 1.240 | 40,272,737 |
| 2024-07-08 | 1.270 | 1.280 | 1.230 | 1.240 | 1.240 | 44,060,000 |
| 2024-07-05 | 1.250 | 1.300 | 1.250 | 1.290 | 1.290 | 43,127,100 |
| 2024-07-04 | 1.320 | 1.330 | 1.260 | 1.260 | 1.260 | 73,384,600 |
| 2024-07-03 | 1.270 | 1.340 | 1.270 | 1.330 | 1.330 | 67,018,900 |
| 2024-07-02 | 1.260 | 1.320 | 1.240 | 1.280 | 1.280 | 55,822,311 |
| 2024-07-01 | 1.260 | 1.280 | 1.220 | 1.270 | 1.270 | 60,012,314 |
| 2024-06-28 | 1.260 | 1.300 | 1.210 | 1.270 | 1.270 | 94,026,836 |
| 2024-06-27 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 37,483,896 |
| 2024-06-26 | 1.190 | 1.270 | 1.190 | 1.200 | 1.200 | 107,574,968 |
| 2024-06-25 | 1.300 | 1.340 | 1.250 | 1.250 | 1.250 | 84,299,442 |
| 2024-06-24 | 1.380 | 1.400 | 1.320 | 1.320 | 1.320 | 79,543,828 |
| 2024-06-21 | 1.310 | 1.390 | 1.270 | 1.390 | 1.390 | 78,734,094 |
| 2024-06-20 | 1.350 | 1.390 | 1.310 | 1.320 | 1.320 | 64,577,893 |
| 2024-06-19 | 1.370 | 1.400 | 1.330 | 1.370 | 1.370 | 76,481,757 |
| 2024-06-18 | 1.340 | 1.400 | 1.340 | 1.380 | 1.380 | 86,538,132 |
| 2024-06-17 | 1.290 | 1.340 | 1.280 | 1.340 | 1.340 | 71,377,567 |
| 2024-06-14 | 1.240 | 1.300 | 1.230 | 1.280 | 1.280 | 73,615,263 |
| 2024-06-13 | 1.250 | 1.300 | 1.210 | 1.260 | 1.260 | 94,260,985 |
| 2024-06-12 | 1.230 | 1.240 | 1.230 | 1.240 | 1.240 | 87,973,774 |
| 2024-06-11 | 1.210 | 1.220 | 1.180 | 1.180 | 1.180 | 91,844,381 |
| 2024-06-07 | 1.290 | 1.310 | 1.200 | 1.240 | 1.240 | 104,239,047 |
| 2024-06-06 | 1.310 | 1.340 | 1.260 | 1.260 | 1.260 | 97,256,100 |
| 2024-06-05 | 1.300 | 1.360 | 1.280 | 1.330 | 1.330 | 71,161,100 |
| 2024-06-04 | 1.280 | 1.320 | 1.240 | 1.300 | 1.300 | 73,172,459 |
| 2024-06-03 | 1.370 | 1.410 | 1.300 | 1.300 | 1.300 | 111,732,302 |
| 2024-05-31 | 1.300 | 1.380 | 1.290 | 1.370 | 1.370 | 100,275,869 |
| 2024-05-30 | 1.270 | 1.310 | 1.240 | 1.310 | 1.310 | 104,394,947 |
| 2024-05-29 | 1.300 | 1.330 | 1.250 | 1.250 | 1.250 | 76,394,000 |
| 2024-05-28 | 1.380 | 1.400 | 1.290 | 1.320 | 1.320 | 77,136,960 |
| 2024-05-27 | 1.390 | 1.410 | 1.360 | 1.360 | 1.360 | 121,623,428 |
| 2024-05-24 | 1.380 | 1.440 | 1.370 | 1.430 | 1.430 | 145,675,279 |
| 2024-05-23 | 1.410 | 1.420 | 1.350 | 1.370 | 1.370 | 116,993,201 |
| 2024-05-22 | 1.300 | 1.380 | 1.300 | 1.380 | 1.380 | 109,103,996 |
| 2024-05-21 | 1.340 | 1.360 | 1.280 | 1.310 | 1.310 | 140,944,560 |
| 2024-05-20 | 1.400 | 1.450 | 1.350 | 1.350 | 1.350 | 172,931,682 |
| 2024-05-17 | 1.390 | 1.390 | 1.290 | 1.390 | 1.390 | 263,592,977 |
| 2024-05-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 11,388,422 |
| 2024-05-15 | 1.260 | 1.260 | 1.250 | 1.260 | 1.260 | 88,248,588 |
| 2024-05-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,615,635 |
| 2024-05-13 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 78,998,608 |
| 2024-05-10 | 1.120 | 1.130 | 1.090 | 1.090 | 1.090 | 151,992,558 |
| 2024-05-09 | 1.180 | 1.190 | 1.130 | 1.150 | 1.150 | 132,431,105 |
| 2024-05-08 | 1.200 | 1.210 | 1.140 | 1.140 | 1.140 | 170,288,291 |
| 2024-05-07 | 1.200 | 1.280 | 1.160 | 1.200 | 1.200 | 329,853,223 |
| 2024-05-06 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10,067,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-15 | 0.0350 CNY |
| 2019-07-12 | 0.0440 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.