Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.360	9.580	9.340	9.570	9.537	5,630,973
2024-07-25	9.200	9.420	8.980	9.360	9.327	7,073,588
2024-07-24	9.260	9.440	9.120	9.160	9.128	7,069,324
2024-07-23	9.650	9.690	9.390	9.390	9.357	8,204,561
2024-07-22	9.650	9.740	9.520	9.620	9.586	8,601,852
2024-07-19	9.280	9.790	9.230	9.560	9.527	11,984,514
2024-07-18	9.110	9.370	8.930	9.310	9.277	13,951,008
2024-07-17	9.780	10.130	9.430	9.450	9.417	21,333,029
2024-07-16	9.430	9.900	9.400	9.810	9.776	20,016,035
2024-07-15	9.610	10.080	9.400	9.800	9.766	20,236,699
2024-07-12	10.090	10.430	9.600	9.690	9.656	25,305,639
2024-07-11	9.400	9.480	9.400	9.480	9.447	2,529,260
2024-07-10	8.640	8.820	8.390	8.620	8.590	4,086,500
2024-07-09	8.460	8.680	8.250	8.650	8.620	5,189,538
2024-07-08	8.700	8.710	8.400	8.440	8.410	4,348,053
2024-07-05	8.600	8.870	8.450	8.790	8.759	4,627,553
2024-07-04	9.120	9.190	8.680	8.710	8.680	3,755,800
2024-07-03	9.230	9.270	9.050	9.100	9.068	2,701,300
2024-07-02	9.180	9.390	9.110	9.250	9.218	2,985,696
2024-07-01	9.290	9.500	8.960	9.170	9.138	3,747,000
2024-06-28	9.210	9.520	9.100	9.280	9.248	3,453,800
2024-06-27	9.480	9.530	9.210	9.210	9.178	3,703,690
2024-06-26	8.810	9.380	8.710	9.380	9.347	4,012,217
2024-06-25	8.940	9.110	8.760	8.900	8.869	3,702,315
2024-06-24	9.370	9.650	8.940	8.980	8.949	4,440,390
2024-06-21	9.580	9.680	9.350	9.580	9.546	3,084,003
2024-06-20	10.000	10.040	9.640	9.710	9.676	3,576,009
2024-06-19	10.060	10.170	9.930	10.010	9.975	3,299,500
2024-06-18	9.860	10.080	9.810	10.070	10.035	3,625,449
2024-06-17	9.900	9.980	9.700	9.860	9.825	3,669,236
2024-06-14	10.000	10.000	9.710	9.890	9.855	3,355,400
2024-06-13	9.990	10.150	9.860	9.960	9.897	5,167,387
2024-06-12	9.700	10.050	9.620	9.990	9.927	6,998,900
2024-06-11	9.300	9.660	8.890	9.630	9.569	9,465,185
2024-06-07	8.810	9.390	8.800	9.250	9.192	11,159,151
2024-06-06	9.900	9.990	8.900	8.900	8.844	14,685,753
2024-06-05	10.240	10.260	9.870	9.890	9.828	5,848,071
2024-06-04	10.700	10.700	10.060	10.220	10.156	9,037,489
2024-06-03	11.110	11.190	10.580	10.660	10.593	6,420,438
2024-05-31	11.090	11.230	10.920	11.170	11.100	3,407,990
2024-05-30	11.290	11.290	10.980	11.010	10.941	4,031,934
2024-05-29	11.120	11.350	11.070	11.120	11.050	4,188,915
2024-05-28	11.560	11.680	11.130	11.130	11.060	4,362,324
2024-05-27	11.320	11.410	10.900	11.260	11.189	4,764,299
2024-05-24	11.400	11.600	11.250	11.320	11.249	2,896,732
2024-05-23	11.920	11.930	11.420	11.460	11.388	5,274,863
2024-05-22	11.440	11.920	11.440	11.920	11.845	5,452,645
2024-05-21	11.870	11.870	11.450	11.540	11.467	6,992,746
2024-05-20	12.050	12.140	11.500	11.920	11.845	8,210,259
2024-05-17	12.300	12.390	12.150	12.240	12.163	4,808,400
2024-05-16	12.200	12.480	12.200	12.270	12.193	4,974,780
2024-05-15	12.230	12.500	12.130	12.180	12.103	3,762,405
2024-05-14	11.910	12.780	11.910	12.370	12.292	5,654,614
2024-05-13	12.170	12.270	11.910	12.010	11.934	4,262,290
2024-05-10	12.510	12.690	12.250	12.400	12.322	4,931,708
2024-05-09	12.280	12.700	12.280	12.600	12.521	5,258,324
2024-05-08	12.550	13.180	12.380	12.410	12.332	7,338,334
2024-05-07	12.460	12.640	12.420	12.600	12.521	4,712,124
2024-05-06	12.450	12.550	12.270	12.420	12.342	4,692,937
2024-04-30	12.560	12.800	12.070	12.200	12.123	6,522,340

← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-02	0.0280 CNY
2025-01-22	0.0280 CNY
2024-06-14	0.0280 CNY
2022-06-08	0.0560 CNY
2021-06-16	0.0400 CNY
2020-06-09	0.0700 CNY
2019-07-08	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.