Holitech Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.740 | 1.740 | 1.580 | 1.660 | 1.660 | 253,587,676 |
| 2024-10-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 3,671,628 |
| 2024-10-28 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 7,141,515 |
| 2024-10-25 | 1.450 | 1.500 | 1.440 | 1.500 | 1.500 | 82,286,526 |
| 2024-10-24 | 1.360 | 1.430 | 1.360 | 1.430 | 1.430 | 98,681,640 |
| 2024-10-23 | 1.330 | 1.390 | 1.330 | 1.360 | 1.360 | 72,828,900 |
| 2024-10-22 | 1.310 | 1.350 | 1.300 | 1.340 | 1.340 | 83,633,241 |
| 2024-10-21 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 49,827,412 |
| 2024-10-18 | 1.300 | 1.330 | 1.290 | 1.310 | 1.310 | 64,207,482 |
| 2024-10-17 | 1.310 | 1.330 | 1.300 | 1.310 | 1.310 | 48,819,819 |
| 2024-10-16 | 1.290 | 1.340 | 1.280 | 1.320 | 1.320 | 63,848,470 |
| 2024-10-15 | 1.300 | 1.320 | 1.290 | 1.290 | 1.290 | 46,175,300 |
| 2024-10-14 | 1.330 | 1.340 | 1.290 | 1.310 | 1.310 | 64,414,500 |
| 2024-10-11 | 1.280 | 1.350 | 1.270 | 1.320 | 1.320 | 93,749,561 |
| 2024-10-10 | 1.250 | 1.320 | 1.230 | 1.300 | 1.300 | 107,310,872 |
| 2024-10-09 | 1.310 | 1.320 | 1.260 | 1.260 | 1.260 | 99,453,944 |
| 2024-10-08 | 1.410 | 1.420 | 1.310 | 1.330 | 1.330 | 173,600,791 |
| 2024-09-30 | 1.320 | 1.370 | 1.260 | 1.360 | 1.360 | 188,512,073 |
| 2024-09-27 | 1.330 | 1.370 | 1.310 | 1.330 | 1.330 | 107,720,267 |
| 2024-09-26 | 1.320 | 1.390 | 1.300 | 1.340 | 1.340 | 92,616,305 |
| 2024-09-25 | 1.270 | 1.330 | 1.250 | 1.330 | 1.330 | 80,730,000 |
| 2024-09-24 | 1.240 | 1.270 | 1.230 | 1.270 | 1.270 | 43,093,000 |
| 2024-09-23 | 1.290 | 1.310 | 1.240 | 1.250 | 1.250 | 64,554,700 |
| 2024-09-20 | 1.310 | 1.320 | 1.280 | 1.300 | 1.300 | 44,667,116 |
| 2024-09-19 | 1.340 | 1.340 | 1.300 | 1.310 | 1.310 | 50,571,207 |
| 2024-09-18 | 1.290 | 1.360 | 1.290 | 1.340 | 1.340 | 71,984,327 |
| 2024-09-13 | 1.300 | 1.330 | 1.280 | 1.300 | 1.300 | 55,488,095 |
| 2024-09-12 | 1.300 | 1.320 | 1.270 | 1.290 | 1.290 | 67,830,200 |
| 2024-09-11 | 1.380 | 1.380 | 1.330 | 1.330 | 1.330 | 73,870,012 |
| 2024-09-10 | 1.400 | 1.430 | 1.340 | 1.400 | 1.400 | 90,149,164 |
| 2024-09-09 | 1.480 | 1.500 | 1.390 | 1.390 | 1.390 | 107,706,824 |
| 2024-09-06 | 1.500 | 1.530 | 1.430 | 1.460 | 1.460 | 181,142,175 |
| 2024-09-05 | 1.350 | 1.460 | 1.340 | 1.460 | 1.460 | 108,466,450 |
| 2024-09-04 | 1.440 | 1.440 | 1.340 | 1.390 | 1.390 | 215,533,930 |
| 2024-09-03 | 1.310 | 1.370 | 1.300 | 1.370 | 1.370 | 51,803,336 |
| 2024-09-02 | 1.250 | 1.300 | 1.250 | 1.300 | 1.300 | 115,478,075 |
| 2024-08-30 | 1.240 | 1.270 | 1.230 | 1.240 | 1.240 | 62,089,245 |
| 2024-08-29 | 1.240 | 1.290 | 1.240 | 1.260 | 1.260 | 53,764,202 |
| 2024-08-28 | 1.220 | 1.270 | 1.210 | 1.260 | 1.260 | 69,944,812 |
| 2024-08-27 | 1.200 | 1.250 | 1.200 | 1.220 | 1.220 | 44,311,270 |
| 2024-08-26 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 51,247,770 |
| 2024-08-23 | 1.200 | 1.260 | 1.190 | 1.240 | 1.240 | 74,507,070 |
| 2024-08-22 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 27,950,441 |
| 2024-08-21 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 17,900,400 |
| 2024-08-20 | 1.220 | 1.220 | 1.190 | 1.210 | 1.210 | 25,833,609 |
| 2024-08-19 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 30,112,620 |
| 2024-08-16 | 1.240 | 1.260 | 1.220 | 1.230 | 1.230 | 41,873,600 |
| 2024-08-15 | 1.210 | 1.260 | 1.200 | 1.250 | 1.250 | 51,757,739 |
| 2024-08-14 | 1.220 | 1.230 | 1.200 | 1.210 | 1.210 | 39,272,030 |
| 2024-08-13 | 1.230 | 1.270 | 1.210 | 1.230 | 1.230 | 58,126,224 |
| 2024-08-12 | 1.270 | 1.300 | 1.230 | 1.250 | 1.250 | 75,252,824 |
| 2024-08-09 | 1.190 | 1.250 | 1.190 | 1.250 | 1.250 | 36,879,076 |
| 2024-08-08 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 28,715,300 |
| 2024-08-07 | 1.200 | 1.210 | 1.190 | 1.200 | 1.200 | 19,881,550 |
| 2024-08-06 | 1.200 | 1.220 | 1.190 | 1.210 | 1.210 | 21,985,800 |
| 2024-08-05 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 35,584,900 |
| 2024-08-02 | 1.220 | 1.240 | 1.210 | 1.230 | 1.230 | 26,505,090 |
| 2024-08-01 | 1.230 | 1.240 | 1.220 | 1.230 | 1.230 | 30,407,390 |
| 2024-07-31 | 1.210 | 1.260 | 1.210 | 1.240 | 1.240 | 37,612,400 |
| 2024-07-30 | 1.210 | 1.230 | 1.200 | 1.230 | 1.230 | 29,660,970 |
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.