Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	20.020	20.150	19.530	19.730	19.606	8,607,594
2023-10-30	20.310	20.720	20.200	20.350	20.222	9,070,437
2023-10-27	20.310	20.890	20.100	20.700	20.569	12,123,224
2023-10-26	20.200	21.000	19.880	20.640	20.510	14,651,850
2023-10-25	19.990	21.300	19.720	20.990	20.858	22,465,924
2023-10-24	19.340	21.360	18.890	20.600	20.470	27,242,754
2023-10-23	19.300	20.160	18.680	19.420	19.298	18,129,036
2023-10-20	20.910	22.200	19.280	19.880	19.755	27,895,668
2023-10-19	20.580	21.020	19.810	21.020	20.887	20,578,880
2023-10-18	19.110	19.110	19.110	19.110	18.990	2,494,795
2023-10-17	17.410	17.510	17.150	17.370	17.260	1,481,580
2023-10-16	17.910	17.990	17.270	17.370	17.260	1,872,511
2023-10-13	17.840	17.900	17.660	17.880	17.767	1,671,544
2023-10-12	17.890	17.940	17.530	17.880	17.767	1,743,718
2023-10-11	17.800	18.050	17.580	17.890	17.777	2,084,618
2023-10-10	17.720	17.940	17.560	17.660	17.549	2,013,700
2023-10-09	17.880	18.000	17.510	17.690	17.578	1,886,892
2023-09-28	17.600	17.920	17.550	17.900	17.787	1,603,082
2023-09-27	17.260	17.950	17.150	17.610	17.499	2,337,069
2023-09-26	17.570	17.700	17.260	17.270	17.161	1,266,333
2023-09-25	17.800	17.880	17.400	17.620	17.509	1,595,236
2023-09-22	17.430	17.930	17.260	17.800	17.688	2,201,779
2023-09-21	17.490	17.680	17.330	17.440	17.330	1,231,864
2023-09-20	17.800	17.890	17.450	17.450	17.340	1,453,937
2023-09-19	18.150	18.400	17.760	17.810	17.698	1,877,713
2023-09-18	17.930	18.540	17.810	18.310	18.195	2,243,540
2023-09-15	18.050	18.290	17.880	18.020	17.906	1,463,564
2023-09-14	18.480	18.490	17.920	18.020	17.906	1,836,821
2023-09-13	18.820	19.100	18.170	18.320	18.205	2,374,584
2023-09-12	18.810	18.840	18.540	18.770	18.652	1,401,700
2023-09-11	18.510	19.110	18.420	18.600	18.483	2,190,429
2023-09-08	18.480	18.660	18.260	18.510	18.393	1,431,781
2023-09-07	19.010	19.190	18.480	18.530	18.413	2,320,512
2023-09-06	18.270	19.290	18.080	19.120	18.999	4,215,935
2023-09-05	18.110	18.450	18.000	18.270	18.155	1,607,283
2023-09-04	17.900	18.170	17.680	18.160	18.046	1,945,602
2023-09-01	17.830	18.180	17.750	17.800	17.688	1,955,596
2023-08-31	17.650	17.910	17.580	17.850	17.737	2,333,568
2023-08-30	17.500	17.980	17.500	17.720	17.608	3,175,083
2023-08-29	16.700	17.510	16.510	17.410	17.300	5,022,129
2023-08-28	17.900	17.970	16.320	16.700	16.595	4,852,331
2023-08-25	17.810	17.820	16.680	16.850	16.744	4,925,247
2023-08-24	17.880	18.160	17.630	17.850	17.737	1,691,849
2023-08-23	18.500	18.500	17.800	17.890	17.777	2,957,468
2023-08-22	19.030	19.160	18.250	18.520	18.403	3,559,190
2023-08-21	19.190	19.250	18.710	19.030	18.910	1,720,641
2023-08-18	19.500	19.630	19.170	19.180	19.059	1,317,715
2023-08-17	19.230	19.600	19.080	19.510	19.387	1,259,600
2023-08-16	19.660	19.660	19.040	19.500	19.377	1,937,351
2023-08-15	19.660	20.170	19.430	19.780	19.655	2,107,437
2023-08-14	19.340	19.660	18.700	19.660	19.536	2,376,931
2023-08-11	20.260	20.260	19.490	19.490	19.367	2,653,023
2023-08-10	20.350	20.470	20.110	20.260	20.132	2,327,111
2023-08-09	20.000	20.390	19.810	20.330	20.202	3,579,439
2023-08-08	19.890	20.180	19.790	19.930	19.804	1,468,917
2023-08-07	19.760	20.300	19.620	19.900	19.775	2,078,391
2023-08-04	19.560	19.850	19.520	19.760	19.635	1,822,876
2023-08-03	19.800	19.800	19.510	19.560	19.437	1,573,480
2023-08-02	19.930	20.050	19.600	19.820	19.695	1,734,640
2023-08-01	20.010	20.130	19.890	19.920	19.794	1,926,975

← NewerPage 13 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.