Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	32.910	33.580	32.800	33.350	33.140	1,117,940
2022-11-02	32.100	33.380	32.000	33.090	32.881	2,148,135
2022-11-01	31.050	32.200	30.910	32.000	31.798	1,970,146
2022-10-31	31.000	32.500	30.700	31.010	30.814	2,121,134
2022-10-28	31.550	31.760	30.940	31.250	31.053	1,383,179
2022-10-27	31.700	32.500	31.300	31.580	31.381	2,552,873
2022-10-26	30.240	31.800	29.970	31.540	31.341	4,588,324
2022-10-25	31.900	31.900	30.360	30.500	30.308	2,739,304
2022-10-24	31.790	32.260	31.210	31.900	31.699	1,307,732
2022-10-21	31.400	31.920	31.100	31.770	31.570	897,875
2022-10-20	31.990	32.330	31.400	31.700	31.500	970,105
2022-10-19	33.460	33.570	32.230	32.390	32.186	1,200,641
2022-10-18	31.630	32.910	31.350	32.780	32.573	2,131,426
2022-10-17	31.150	31.980	30.730	31.600	31.401	1,443,305
2022-10-14	31.300	31.630	30.330	31.390	31.192	2,784,386
2022-10-13	32.130	32.500	31.200	31.380	31.182	1,566,764
2022-10-12	30.850	31.390	29.990	31.390	31.192	2,750,690
2022-10-11	30.410	31.900	29.660	31.040	30.844	2,431,383
2022-10-10	34.480	34.480	31.040	31.040	30.844	4,341,080
2022-09-30	34.200	35.340	33.900	34.490	34.273	1,452,672
2022-09-29	36.000	36.100	32.610	34.200	33.984	3,357,782
2022-09-28	50.180	51.400	49.550	50.340	35.730	2,939,641
2022-09-27	49.950	50.170	49.300	50.020	35.503	1,453,132
2022-09-26	48.120	49.900	47.500	49.560	35.177	2,017,786
2022-09-23	48.500	48.500	46.500	48.270	34.261	2,237,274
2022-09-22	47.580	48.870	47.070	48.380	34.339	2,128,784
2022-09-21	48.290	48.290	47.300	47.680	33.842	767,547
2022-09-20	48.440	49.600	47.990	48.060	34.112	1,302,296
2022-09-19	46.700	49.010	46.350	48.480	34.410	1,883,215
2022-09-16	47.120	47.440	46.560	46.700	33.147	783,210
2022-09-15	48.800	48.990	46.220	47.140	33.459	1,593,026
2022-09-14	47.300	47.660	47.000	47.430	33.665	574,140
2022-09-13	47.000	48.060	46.820	47.640	33.814	1,242,192
2022-09-09	47.480	47.480	46.100	46.820	33.232	1,029,180
2022-09-08	47.930	48.160	47.000	47.230	33.523	1,029,632
2022-09-07	48.270	48.680	47.860	47.930	34.020	1,036,917
2022-09-06	48.820	48.880	47.800	48.400	34.353	1,383,726
2022-09-05	48.190	48.740	47.600	48.340	34.311	1,503,112
2022-09-02	46.940	48.610	46.170	48.210	34.219	2,559,496
2022-09-01	50.270	50.780	46.680	47.350	33.608	3,489,270
2022-08-31	47.560	47.560	45.750	46.200	32.792	2,005,696
2022-08-30	47.350	48.000	46.620	47.350	33.608	1,896,916
2022-08-29	48.000	48.000	46.500	47.360	33.615	2,154,947
2022-08-26	48.190	48.800	47.600	47.950	34.034	2,097,788
2022-08-25	48.560	48.790	47.880	48.190	34.204	2,190,636
2022-08-24	49.560	49.780	48.100	48.280	34.268	2,791,381
2022-08-23	48.500	49.490	48.260	49.340	35.021	1,550,522
2022-08-22	49.700	49.700	47.810	48.400	34.353	2,322,177
2022-08-19	51.000	51.080	48.880	50.000	35.489	2,592,858
2022-08-18	50.000	51.950	49.530	51.080	36.256	3,097,712
2022-08-17	50.020	50.800	49.310	49.980	35.475	2,111,723
2022-08-16	49.100	50.500	48.610	49.870	35.397	3,476,561
2022-08-15	46.490	49.900	45.880	48.950	34.744	5,127,796
2022-08-12	47.000	47.300	45.790	46.350	32.898	3,399,908
2022-08-11	44.300	47.050	43.400	46.760	33.189	4,921,974
2022-08-10	44.960	45.160	43.770	44.290	31.436	3,629,585
2022-08-09	44.880	45.100	44.030	44.850	31.834	2,073,260
2022-08-08	44.490	45.300	43.430	44.650	31.692	3,318,918
2022-08-05	43.380	44.700	43.050	44.400	31.514	4,032,105
2022-08-04	43.570	43.990	42.400	43.050	30.556	2,699,334

← NewerPage 17 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.