Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	43.380	46.000	43.380	43.900	31.159	4,978,495
2022-08-02	44.000	44.780	42.700	43.400	30.805	2,707,140
2022-08-01	44.010	45.120	43.620	44.490	31.578	1,861,921
2022-07-29	44.480	44.880	43.310	44.210	31.379	1,501,875
2022-07-28	44.040	44.510	43.150	44.150	31.337	1,342,964
2022-07-27	43.540	44.990	43.240	44.040	31.259	1,627,865
2022-07-26	43.910	44.300	42.950	43.800	31.088	1,167,202
2022-07-25	45.450	45.450	43.370	43.980	31.216	2,340,536
2022-07-22	43.980	45.540	43.200	45.480	32.281	2,393,440
2022-07-21	43.400	43.990	43.160	43.860	31.131	1,510,191
2022-07-20	43.960	44.000	43.100	43.700	31.017	1,184,254
2022-07-19	43.000	44.800	42.850	43.820	31.103	3,206,935
2022-07-18	42.340	43.300	41.600	42.860	30.421	2,100,123
2022-07-15	42.050	43.030	41.530	42.330	30.045	2,188,732
2022-07-14	42.840	42.930	41.900	42.050	29.846	1,751,544
2022-07-13	42.070	43.200	41.770	42.580	30.223	1,811,006
2022-07-12	43.500	43.600	41.820	42.200	29.953	2,609,448
2022-07-11	44.300	44.300	42.540	43.300	30.734	2,505,344
2022-07-08	45.300	45.550	43.420	44.300	31.443	4,452,604
2022-07-07	45.910	46.100	44.690	45.220	32.096	2,623,395
2022-07-06	46.150	46.300	44.500	45.730	32.458	4,040,122
2022-07-05	47.120	47.120	44.870	45.880	32.565	6,597,024
2022-07-04	48.680	51.440	46.500	47.490	33.708	9,537,603
2022-07-01	50.300	50.390	46.500	48.410	34.361	9,014,868
2022-06-30	46.700	49.950	46.070	49.370	35.042	6,927,972
2022-06-29	47.860	47.920	45.750	46.310	32.870	4,792,082
2022-06-28	43.930	47.650	43.860	47.300	33.573	5,781,479
2022-06-27	43.140	44.380	42.610	43.910	31.167	4,223,139
2022-06-24	41.980	43.690	41.980	43.460	30.847	3,554,611
2022-06-23	43.460	43.460	41.630	42.000	29.811	3,028,076
2022-06-22	43.960	44.600	42.650	43.770	31.067	3,774,568
2022-06-21	43.310	44.400	42.500	43.950	31.195	3,795,573
2022-06-20	44.300	44.990	42.330	43.200	30.663	6,482,844
2022-06-17	42.270	43.770	41.500	43.120	30.606	5,973,335
2022-06-16	41.800	43.660	40.310	41.880	29.726	3,716,868
2022-06-15	43.140	43.540	41.620	41.890	29.733	2,820,944
2022-06-14	41.620	43.880	39.880	43.150	30.627	6,175,310
2022-06-13	42.280	42.750	40.890	41.240	29.271	4,005,103
2022-06-10	43.130	43.600	42.110	43.020	30.535	2,731,164
2022-06-09	44.000	44.990	42.500	43.140	30.620	4,073,434
2022-06-08	44.880	44.880	42.300	44.420	31.529	4,324,012
2022-06-07	62.600	63.700	61.120	62.320	31.567	4,606,980
2022-06-06	59.310	63.490	58.940	62.300	31.557	6,291,247
2022-06-02	59.690	59.740	56.280	59.150	29.961	7,179,235
2022-06-01	60.700	62.900	58.110	59.870	30.326	10,543,506
2022-05-31	59.000	60.900	58.100	60.700	30.746	8,877,861
2022-05-30	56.150	60.000	55.000	57.910	29.333	8,344,523
2022-05-27	53.000	56.790	52.080	56.260	28.497	6,119,349
2022-05-26	53.000	53.000	43.610	51.640	26.157	6,489,712
2022-05-25	47.210	48.660	46.750	48.450	24.541	2,026,357
2022-05-24	48.000	48.300	46.410	47.190	23.903	2,083,499
2022-05-23	47.710	48.910	47.500	47.800	24.212	2,072,739
2022-05-20	44.590	46.750	44.110	46.750	23.680	2,503,068
2022-05-19	43.500	44.950	43.200	44.610	22.596	1,163,187
2022-05-18	43.650	44.400	42.990	44.200	22.389	1,362,278
2022-05-17	43.100	43.660	42.900	43.600	22.085	1,094,660
2022-05-16	43.990	44.480	42.810	43.380	21.973	1,056,093
2022-05-13	43.750	44.000	43.000	43.690	22.130	1,233,537
2022-05-12	44.700	45.150	43.430	43.750	22.161	1,384,994
2022-05-11	44.980	45.400	44.470	44.980	22.784	1,947,652

← NewerPage 18 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.