Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	18.190	18.500	17.420	18.040	17.926	3,206,200
2024-01-23	17.750	18.340	17.190	18.080	17.966	4,507,636
2024-01-22	19.260	19.260	17.550	18.020	17.906	3,945,340
2024-01-19	19.500	19.660	18.790	18.990	18.870	2,717,357
2024-01-18	18.740	19.350	18.240	19.300	19.178	4,880,149
2024-01-17	19.400	19.500	18.700	18.710	18.592	2,020,600
2024-01-16	19.380	19.440	19.030	19.390	19.268	2,309,799
2024-01-15	19.440	19.780	19.200	19.380	19.258	2,224,800
2024-01-12	19.640	19.780	19.310	19.400	19.278	3,871,412
2024-01-11	18.380	19.590	17.970	19.520	19.397	5,705,480
2024-01-10	19.220	19.680	18.700	18.720	18.602	6,653,654
2024-01-09	21.350	21.350	19.220	19.220	19.099	10,018,102
2024-01-08	22.400	22.400	21.350	21.350	21.215	2,276,120
2024-01-05	22.770	22.950	22.000	22.210	22.070	2,300,750
2024-01-04	22.770	22.900	22.300	22.660	22.517	2,064,900
2024-01-03	22.700	23.080	22.380	22.560	22.418	2,568,401
2024-01-02	22.730	23.060	22.700	22.770	22.626	3,155,800
2023-12-29	22.680	22.840	22.580	22.760	22.617	3,045,416
2023-12-28	22.000	22.870	21.910	22.680	22.537	4,169,433
2023-12-27	21.480	22.190	21.330	22.090	21.951	3,425,625
2023-12-26	21.870	22.000	21.120	21.450	21.315	3,033,899
2023-12-25	21.800	22.370	21.700	21.870	21.732	2,514,202
2023-12-22	22.660	22.660	21.800	21.930	21.792	5,392,087
2023-12-21	22.470	22.790	21.910	22.780	22.636	5,546,788
2023-12-20	22.780	22.980	22.520	22.650	22.507	3,566,345
2023-12-19	22.880	23.040	22.520	22.790	22.646	4,215,288
2023-12-18	22.760	23.090	22.300	22.780	22.636	5,578,748
2023-12-15	22.490	22.840	22.230	22.730	22.587	5,557,302
2023-12-14	22.550	22.750	22.360	22.400	22.259	5,127,916
2023-12-13	22.960	22.960	22.550	22.590	22.448	7,187,466
2023-12-12	21.400	23.130	21.340	22.710	22.567	14,465,079
2023-12-11	21.190	21.790	21.110	21.480	21.345	5,019,277
2023-12-08	21.140	21.790	21.110	21.300	21.166	5,408,702
2023-12-07	21.070	21.600	20.570	21.300	21.166	7,810,223
2023-12-06	20.610	21.470	20.590	20.990	20.858	6,425,036
2023-12-05	21.290	21.350	20.630	20.650	20.520	4,440,964
2023-12-04	21.580	21.730	21.330	21.370	21.235	3,910,567
2023-12-01	21.310	21.570	21.020	21.530	21.394	4,030,408
2023-11-30	21.860	21.910	20.950	21.300	21.166	6,180,629
2023-11-29	22.100	22.460	21.730	21.820	21.682	5,698,760
2023-11-28	22.350	22.570	22.020	22.290	22.149	5,702,178
2023-11-27	22.090	22.470	21.690	22.350	22.209	9,193,220
2023-11-24	22.680	22.900	21.650	21.800	21.663	10,252,597
2023-11-23	22.160	22.990	22.160	22.720	22.577	12,495,392
2023-11-22	23.070	23.450	22.070	22.160	22.020	15,915,650
2023-11-21	24.400	24.470	23.250	23.510	23.362	18,962,816
2023-11-20	23.500	25.680	23.210	24.730	24.574	25,021,207
2023-11-17	23.190	24.160	22.630	23.900	23.749	31,187,167
2023-11-16	23.010	25.280	23.010	24.340	24.187	35,114,575
2023-11-15	22.330	24.520	21.880	22.980	22.835	21,982,952
2023-11-14	21.620	22.500	21.620	22.290	22.149	11,736,943
2023-11-13	21.880	21.990	21.510	21.800	21.663	6,303,043
2023-11-10	21.450	22.080	21.230	21.740	21.603	7,523,573
2023-11-09	21.790	22.570	21.520	21.710	21.573	10,522,172
2023-11-08	22.080	22.340	21.770	21.870	21.732	11,310,172
2023-11-07	21.620	22.340	21.410	22.320	22.179	20,142,691
2023-11-06	22.000	22.820	21.500	21.830	21.692	26,943,094
2023-11-03	19.230	21.180	19.230	21.180	21.046	10,427,893
2023-11-02	20.000	20.100	19.220	19.250	19.129	6,047,363
2023-11-01	19.670	20.050	19.510	19.800	19.675	5,206,897

← NewerPage 12 of 21 · 1,218 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.