Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18.500	18.720	18.350	18.360	18.244	3,278,268
2023-04-28	17.970	18.430	17.950	18.390	18.274	3,397,476
2023-04-27	18.510	18.580	17.980	17.990	17.877	3,887,244
2023-04-26	17.920	18.700	17.920	18.680	18.562	4,875,732
2023-04-25	18.730	18.910	17.780	18.100	17.986	4,430,300
2023-04-24	18.680	18.980	18.580	18.840	18.721	2,668,969
2023-04-21	19.310	19.360	18.680	18.740	18.622	4,833,935
2023-04-20	19.670	19.760	19.270	19.460	19.337	3,430,707
2023-04-19	19.890	19.980	19.660	19.680	19.556	2,950,441
2023-04-18	20.000	20.070	19.710	19.980	19.854	3,036,065
2023-04-17	20.080	20.150	19.930	20.040	19.914	2,602,604
2023-04-14	19.970	20.160	19.870	20.080	19.953	2,941,652
2023-04-13	20.270	20.270	19.940	19.960	19.834	3,527,727
2023-04-12	20.080	20.300	19.920	20.280	20.152	4,209,126
2023-04-11	20.300	20.380	20.050	20.110	19.983	3,767,952
2023-04-10	20.690	20.760	20.130	20.290	20.162	4,918,862
2023-04-07	20.800	20.970	20.650	20.700	20.569	3,477,668
2023-04-06	20.570	20.900	20.290	20.770	20.639	4,368,036
2023-04-04	21.230	21.250	20.500	20.570	20.440	6,874,190
2023-04-03	21.140	21.370	21.050	21.260	21.126	4,596,479
2023-03-31	21.200	21.330	21.050	21.150	21.017	4,211,384
2023-03-30	20.900	21.370	20.780	21.360	21.225	7,129,938
2023-03-29	21.000	21.070	20.600	20.990	20.858	6,275,012
2023-03-28	21.810	21.850	20.950	21.000	20.868	11,479,585
2023-03-27	22.140	22.330	21.690	21.850	21.712	9,218,920
2023-03-24	22.260	22.690	22.240	22.370	22.229	10,910,888
2023-03-23	22.170	22.380	21.960	22.250	22.110	14,967,191
2023-03-22	22.050	22.980	21.960	22.630	22.487	31,235,391
2023-03-21	24.400	24.400	24.400	24.400	24.246	3,113,500
2023-03-20	28.330	28.610	27.000	27.110	26.939	15,478,784
2023-03-17	27.320	29.640	27.100	28.190	28.012	22,637,387
2023-03-16	27.000	27.610	26.850	27.090	26.919	6,204,091
2023-03-15	27.630	27.750	27.100	27.280	27.108	9,003,774
2023-03-14	27.950	28.340	26.710	27.860	27.684	15,724,473
2023-03-13	28.200	28.600	26.950	27.950	27.774	13,824,135
2023-03-10	30.080	30.400	28.000	28.230	28.052	17,832,015
2023-03-09	31.750	31.760	29.680	30.290	30.099	19,789,090
2023-03-08	31.250	32.260	30.820	31.590	31.391	20,544,552
2023-03-07	32.070	32.450	30.210	31.420	31.222	27,066,182
2023-03-06	32.480	33.200	31.110	31.760	31.560	41,621,573
2023-03-03	28.660	31.440	28.190	31.440	31.242	28,901,855
2023-03-02	27.800	28.750	27.770	28.580	28.400	11,059,764
2023-03-01	27.000	27.600	26.790	27.600	27.426	5,321,127
2023-02-28	26.940	27.380	26.620	26.940	26.770	3,900,556
2023-02-27	28.000	28.000	26.730	26.730	26.561	7,335,089
2023-02-24	28.300	28.900	27.820	28.200	28.022	7,747,653
2023-02-23	27.860	28.310	27.680	27.910	27.734	4,798,580
2023-02-22	27.700	27.920	27.440	27.670	27.496	3,615,231
2023-02-21	28.360	28.680	27.730	28.000	27.823	5,796,928
2023-02-20	28.310	28.640	27.710	28.590	28.410	5,427,843
2023-02-17	29.850	30.000	28.120	28.300	28.122	10,023,291
2023-02-16	31.580	31.920	29.760	30.070	29.880	15,347,019
2023-02-15	30.630	33.500	30.460	31.940	31.739	19,732,100
2023-02-14	30.930	31.360	29.880	30.450	30.258	9,802,433
2023-02-13	30.800	32.070	30.580	31.050	30.854	10,735,507
2023-02-10	32.980	32.980	30.620	31.700	31.500	17,941,907
2023-02-09	29.290	33.040	28.200	33.040	32.832	24,019,007
2023-02-08	31.300	31.990	29.390	30.040	29.851	10,462,896
2023-02-07	30.690	31.190	29.500	30.380	30.188	12,391,798
2023-02-06	27.110	29.280	26.500	29.280	29.095	8,930,351

← NewerPage 15 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.