Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	20.080	20.250	20.020	20.140	20.013	2,293,372
2023-07-28	19.790	20.320	19.190	20.100	19.973	3,657,769
2023-07-27	19.730	20.480	19.610	19.730	19.606	2,545,940
2023-07-26	20.190	20.190	19.580	19.730	19.606	3,495,028
2023-07-25	20.180	20.270	19.890	20.230	20.102	3,488,400
2023-07-24	20.310	20.360	19.600	19.880	19.755	2,584,875
2023-07-21	20.000	20.820	19.800	20.150	20.023	5,186,121
2023-07-20	20.250	20.350	19.850	19.910	19.784	3,314,914
2023-07-19	20.540	20.670	20.170	20.220	20.093	3,220,008
2023-07-18	20.450	20.990	20.440	20.530	20.401	3,781,738
2023-07-17	20.990	20.990	20.080	20.440	20.311	6,221,956
2023-07-14	21.260	21.520	20.920	21.050	20.917	5,235,732
2023-07-13	21.560	21.600	21.300	21.470	21.335	4,795,877
2023-07-12	21.900	22.000	21.330	21.380	21.245	8,513,327
2023-07-11	21.270	22.220	21.080	22.020	21.881	13,516,625
2023-07-10	21.350	21.480	20.960	21.160	21.027	5,095,764
2023-07-07	21.840	21.850	21.050	21.080	20.947	9,443,505
2023-07-06	21.780	22.220	21.420	21.810	21.672	10,980,153
2023-07-05	21.580	21.980	21.380	21.560	21.424	10,866,401
2023-07-04	20.910	22.070	20.760	21.980	21.841	14,892,010
2023-07-03	20.530	21.300	20.500	21.090	20.957	12,387,412
2023-06-30	20.530	20.940	20.470	20.620	20.490	8,986,835
2023-06-29	21.240	21.380	20.670	20.790	20.659	16,798,408
2023-06-28	19.130	21.040	19.070	21.040	20.907	8,949,954
2023-06-27	18.900	19.240	18.890	19.130	19.009	3,930,162
2023-06-26	19.480	19.750	18.850	19.050	18.930	4,796,100
2023-06-21	19.900	20.380	19.470	19.620	19.496	7,370,378
2023-06-20	20.370	20.900	19.910	19.960	19.834	7,243,328
2023-06-19	20.610	20.710	20.300	20.350	20.222	4,030,332
2023-06-16	20.800	20.960	20.460	20.510	20.381	5,766,679
2023-06-15	20.880	21.280	20.620	20.950	20.818	7,738,915
2023-06-14	20.740	21.300	20.640	20.880	20.748	11,040,278
2023-06-13	21.450	22.560	20.960	21.270	21.136	20,717,125
2023-06-12	19.350	20.890	18.950	20.890	20.758	5,456,113
2023-06-09	19.030	19.140	18.700	18.990	18.870	2,575,420
2023-06-08	19.270	19.470	18.960	19.130	19.009	2,516,555
2023-06-07	19.590	19.850	19.280	19.350	19.228	2,992,185
2023-06-06	20.290	20.300	19.550	19.670	19.546	3,557,401
2023-06-05	20.300	20.770	20.250	20.270	20.142	3,185,382
2023-06-02	20.560	20.780	20.460	20.480	20.351	3,433,000
2023-06-01	20.600	21.100	20.250	20.600	20.470	5,965,274
2023-05-31	19.830	21.470	19.830	20.860	20.728	9,310,479
2023-05-30	19.850	20.100	19.610	19.890	19.765	3,435,161
2023-05-29	19.700	20.450	19.580	20.010	19.884	4,502,280
2023-05-26	20.440	20.450	19.760	19.900	19.775	5,245,527
2023-05-25	19.880	20.360	19.620	20.270	20.142	5,414,817
2023-05-24	19.610	20.100	19.440	19.870	19.745	4,684,647
2023-05-23	19.340	20.090	19.160	19.750	19.625	4,580,624
2023-05-22	19.110	19.640	19.110	19.400	19.278	3,464,508
2023-05-19	18.760	19.200	18.730	19.110	18.990	2,479,190
2023-05-18	18.860	19.120	18.700	18.870	18.751	2,943,230
2023-05-17	18.650	19.190	18.590	19.000	18.880	4,723,571
2023-05-16	18.470	18.700	18.310	18.680	18.562	2,793,327
2023-05-15	17.940	18.500	17.940	18.470	18.354	2,710,862
2023-05-12	18.560	18.830	18.030	18.030	17.916	3,387,307
2023-05-11	18.040	18.590	17.990	18.550	18.433	4,000,336
2023-05-10	17.590	18.280	17.400	18.070	17.956	5,031,417
2023-05-09	17.930	17.950	17.460	17.460	17.350	4,252,830
2023-05-08	18.150	18.350	17.950	17.990	17.877	2,400,745
2023-05-05	18.360	18.380	17.950	18.100	17.986	2,799,545

← NewerPage 14 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.