Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	26.930	27.060	26.450	26.620	26.452	2,359,972
2023-02-02	26.870	27.650	26.800	27.180	27.009	3,510,321
2023-02-01	27.030	27.150	26.630	26.880	26.711	2,291,829
2023-01-31	26.740	27.480	26.560	26.970	26.800	3,110,971
2023-01-30	26.110	26.810	26.110	26.790	26.621	2,791,845
2023-01-20	26.100	26.140	25.530	26.050	25.886	2,795,581
2023-01-19	25.510	27.450	25.510	26.580	26.412	4,303,355
2023-01-18	25.740	25.960	25.450	25.500	25.339	1,602,936
2023-01-17	25.300	25.920	25.200	25.700	25.538	2,418,222
2023-01-16	24.690	25.400	24.690	25.200	25.041	1,275,985
2023-01-13	25.080	25.700	24.680	24.950	24.793	2,878,195
2023-01-12	24.940	25.150	24.870	25.000	24.842	1,612,905
2023-01-11	25.350	25.490	24.910	24.950	24.793	1,298,976
2023-01-10	25.030	25.600	25.000	25.180	25.021	1,366,220
2023-01-09	25.190	25.400	24.770	25.020	24.862	2,379,730
2023-01-06	25.480	25.900	25.100	25.210	25.051	1,909,858
2023-01-05	25.050	25.540	24.570	25.500	25.339	1,290,273
2023-01-04	25.320	25.430	24.830	25.060	24.902	1,484,372
2023-01-03	25.600	25.600	24.800	25.320	25.160	1,780,788
2022-12-30	25.460	25.950	24.950	25.330	25.170	2,529,011
2022-12-29	26.960	26.980	25.090	25.320	25.160	4,069,252
2022-12-28	28.150	28.150	26.810	26.820	26.651	1,402,101
2022-12-27	28.380	28.430	27.700	27.900	27.724	941,776
2022-12-26	27.860	28.580	27.860	28.310	28.131	1,714,547
2022-12-23	29.300	29.300	27.510	27.860	27.684	1,509,880
2022-12-22	30.000	30.000	29.200	29.330	29.145	547,198
2022-12-21	30.010	30.170	29.450	29.790	29.602	438,250
2022-12-20	30.240	30.420	29.910	30.000	29.811	653,965
2022-12-19	30.900	30.900	30.120	30.350	30.159	569,522
2022-12-16	30.930	31.130	30.750	30.940	30.745	670,912
2022-12-15	30.150	30.970	30.100	30.950	30.755	791,196
2022-12-14	30.570	30.570	30.160	30.180	29.990	658,740
2022-12-13	30.780	30.840	30.300	30.400	30.208	766,900
2022-12-12	30.650	31.250	30.000	30.610	30.417	1,316,540
2022-12-09	30.910	31.280	30.640	30.710	30.516	912,601
2022-12-08	30.600	31.290	30.400	31.070	30.874	1,402,101
2022-12-07	30.540	30.720	29.800	30.610	30.417	1,290,159
2022-12-06	30.050	30.790	29.520	30.540	30.347	1,869,273
2022-12-05	31.330	31.330	29.950	30.050	29.861	2,863,982
2022-12-02	31.230	31.750	30.900	31.330	31.132	1,662,790
2022-12-01	31.900	32.960	31.200	31.390	31.192	2,142,963
2022-11-30	32.300	32.300	31.150	31.790	31.590	2,593,593
2022-11-29	33.110	33.300	32.230	32.450	32.245	3,302,897
2022-11-28	38.000	38.000	32.250	32.910	32.702	6,131,945
2022-11-25	35.360	35.360	35.360	35.360	35.137	0
2022-11-24	35.360	35.360	35.360	35.360	35.137	0
2022-11-23	35.360	35.360	35.360	35.360	35.137	0
2022-11-22	35.360	35.360	35.360	35.360	35.137	0
2022-11-21	35.360	35.360	35.360	35.360	35.137	0
2022-11-18	35.360	35.360	35.360	35.360	35.137	0
2022-11-17	35.360	35.360	35.360	35.360	35.137	0
2022-11-16	35.360	35.360	35.360	35.360	35.137	0
2022-11-15	35.360	35.360	35.360	35.360	35.137	0
2022-11-14	35.360	35.360	35.360	35.360	35.137	0
2022-11-11	33.390	35.480	33.390	35.360	35.137	4,082,381
2022-11-10	32.450	33.150	32.310	33.140	32.931	1,020,223
2022-11-09	32.570	33.180	32.260	32.690	32.484	961,658
2022-11-08	33.950	33.970	32.600	32.800	32.593	1,218,714
2022-11-07	33.420	33.770	33.010	33.200	32.991	1,008,176
2022-11-04	33.350	33.560	33.020	33.270	33.060	1,390,950

← NewerPage 16 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.