Holitech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 3.270 | 3.340 | 3.210 | 3.330 | 3.330 | 42,948,508 |
| 2023-07-31 | 3.250 | 3.300 | 3.230 | 3.280 | 3.280 | 31,848,790 |
| 2023-07-28 | 3.190 | 3.270 | 3.180 | 3.260 | 3.260 | 33,948,068 |
| 2023-07-27 | 3.260 | 3.270 | 3.200 | 3.200 | 3.200 | 27,602,123 |
| 2023-07-26 | 3.320 | 3.330 | 3.230 | 3.250 | 3.250 | 30,273,000 |
| 2023-07-25 | 3.270 | 3.330 | 3.270 | 3.320 | 3.320 | 35,133,483 |
| 2023-07-24 | 3.300 | 3.300 | 3.230 | 3.250 | 3.250 | 25,312,278 |
| 2023-07-21 | 3.240 | 3.340 | 3.230 | 3.280 | 3.280 | 33,133,483 |
| 2023-07-20 | 3.310 | 3.330 | 3.240 | 3.250 | 3.250 | 40,809,948 |
| 2023-07-19 | 3.360 | 3.360 | 3.290 | 3.320 | 3.320 | 45,924,929 |
| 2023-07-18 | 3.490 | 3.500 | 3.320 | 3.340 | 3.340 | 73,001,403 |
| 2023-07-17 | 3.500 | 3.530 | 3.410 | 3.480 | 3.480 | 57,834,500 |
| 2023-07-14 | 3.580 | 3.660 | 3.540 | 3.630 | 3.630 | 62,084,335 |
| 2023-07-13 | 3.410 | 3.610 | 3.400 | 3.580 | 3.580 | 92,081,187 |
| 2023-07-12 | 3.550 | 3.580 | 3.400 | 3.410 | 3.410 | 66,989,685 |
| 2023-07-11 | 3.480 | 3.580 | 3.460 | 3.520 | 3.520 | 37,546,225 |
| 2023-07-10 | 3.490 | 3.550 | 3.440 | 3.490 | 3.490 | 52,915,608 |
| 2023-07-07 | 3.600 | 3.680 | 3.470 | 3.510 | 3.510 | 71,326,480 |
| 2023-07-06 | 3.510 | 3.710 | 3.510 | 3.570 | 3.570 | 75,673,136 |
| 2023-07-05 | 3.520 | 3.600 | 3.470 | 3.520 | 3.520 | 51,302,632 |
| 2023-07-04 | 3.500 | 3.630 | 3.470 | 3.560 | 3.560 | 63,628,350 |
| 2023-07-03 | 3.530 | 3.590 | 3.480 | 3.490 | 3.490 | 49,472,972 |
| 2023-06-30 | 3.570 | 3.610 | 3.520 | 3.530 | 3.530 | 54,674,197 |
| 2023-06-29 | 3.500 | 3.640 | 3.460 | 3.600 | 3.600 | 71,979,046 |
| 2023-06-28 | 3.610 | 3.610 | 3.400 | 3.510 | 3.510 | 75,332,148 |
| 2023-06-27 | 3.550 | 3.620 | 3.510 | 3.620 | 3.620 | 62,085,790 |
| 2023-06-26 | 3.610 | 3.700 | 3.520 | 3.560 | 3.560 | 69,206,650 |
| 2023-06-21 | 3.780 | 3.820 | 3.620 | 3.630 | 3.630 | 95,461,830 |
| 2023-06-20 | 3.670 | 3.980 | 3.590 | 3.810 | 3.810 | 181,843,120 |
| 2023-06-19 | 3.550 | 3.700 | 3.540 | 3.690 | 3.690 | 106,990,321 |
| 2023-06-16 | 3.640 | 3.660 | 3.550 | 3.570 | 3.570 | 121,155,827 |
| 2023-06-15 | 3.650 | 3.750 | 3.640 | 3.660 | 3.660 | 87,996,859 |
| 2023-06-14 | 3.750 | 3.780 | 3.660 | 3.680 | 3.680 | 124,627,291 |
| 2023-06-13 | 3.810 | 3.940 | 3.720 | 3.770 | 3.770 | 150,506,191 |
| 2023-06-12 | 3.780 | 4.100 | 3.720 | 3.880 | 3.880 | 210,548,913 |
| 2023-06-09 | 3.770 | 3.950 | 3.650 | 3.810 | 3.810 | 185,231,907 |
| 2023-06-08 | 4.060 | 4.200 | 3.800 | 3.800 | 3.800 | 247,509,392 |
| 2023-06-07 | 4.330 | 4.430 | 3.970 | 4.050 | 4.050 | 387,513,587 |
| 2023-06-06 | 4.330 | 4.330 | 4.070 | 4.330 | 4.330 | 239,954,412 |
| 2023-06-05 | 3.690 | 3.940 | 3.600 | 3.940 | 3.940 | 190,525,010 |
| 2023-06-02 | 3.500 | 3.620 | 3.500 | 3.580 | 3.580 | 119,847,931 |
| 2023-06-01 | 3.510 | 3.590 | 3.480 | 3.500 | 3.500 | 82,103,333 |
| 2023-05-31 | 3.530 | 3.590 | 3.440 | 3.520 | 3.520 | 118,875,664 |
| 2023-05-30 | 3.670 | 3.670 | 3.470 | 3.520 | 3.520 | 194,081,253 |
| 2023-05-29 | 3.260 | 3.590 | 3.240 | 3.590 | 3.590 | 110,648,809 |
| 2023-05-26 | 3.190 | 3.290 | 3.170 | 3.260 | 3.260 | 73,140,148 |
| 2023-05-25 | 3.270 | 3.290 | 3.130 | 3.180 | 3.180 | 89,781,536 |
| 2023-05-24 | 3.320 | 3.340 | 3.190 | 3.270 | 3.270 | 105,303,590 |
| 2023-05-23 | 3.450 | 3.490 | 3.270 | 3.280 | 3.280 | 170,492,340 |
| 2023-05-22 | 3.650 | 3.650 | 3.460 | 3.500 | 3.500 | 262,353,115 |
| 2023-05-19 | 3.300 | 3.540 | 3.270 | 3.540 | 3.540 | 182,755,263 |
| 2023-05-18 | 2.930 | 3.220 | 2.910 | 3.220 | 3.220 | 98,718,839 |
| 2023-05-17 | 2.850 | 2.940 | 2.830 | 2.930 | 2.930 | 23,016,680 |
| 2023-05-16 | 2.910 | 2.910 | 2.840 | 2.840 | 2.840 | 17,608,659 |
| 2023-05-15 | 2.880 | 2.920 | 2.820 | 2.910 | 2.910 | 29,535,702 |
| 2023-05-12 | 2.980 | 3.000 | 2.880 | 2.910 | 2.910 | 33,732,900 |
| 2023-05-11 | 2.950 | 3.000 | 2.920 | 2.980 | 2.980 | 22,610,900 |
| 2023-05-10 | 3.020 | 3.030 | 2.910 | 2.950 | 2.950 | 35,819,574 |
| 2023-05-09 | 3.020 | 3.110 | 2.990 | 3.010 | 3.010 | 28,651,100 |
| 2023-05-08 | 3.040 | 3.050 | 3.000 | 3.020 | 3.020 | 22,641,300 |
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.