Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	44.800	45.150	43.940	44.600	22.591	1,809,080
2022-05-09	44.400	45.100	44.200	44.500	22.541	1,411,709
2022-05-06	44.020	44.390	43.230	44.200	22.389	1,360,114
2022-05-05	44.090	44.620	43.510	44.380	22.480	1,684,188
2022-04-29	42.500	44.800	42.250	44.270	22.424	3,441,603
2022-04-28	39.500	42.310	39.230	42.300	21.426	2,517,539
2022-04-27	40.040	40.280	38.050	39.800	20.160	2,522,674
2022-04-26	41.630	42.100	40.300	40.420	20.474	1,959,841
2022-04-25	43.300	43.300	41.500	41.710	21.127	2,253,470
2022-04-22	44.170	44.170	42.600	43.190	21.877	1,911,658
2022-04-21	44.930	44.950	43.600	44.190	22.384	2,014,056
2022-04-20	43.090	44.680	42.890	44.680	22.632	2,079,089
2022-04-19	43.990	43.990	42.640	43.090	21.826	1,379,877
2022-04-18	42.550	43.480	42.030	43.480	22.024	1,276,156
2022-04-15	41.990	42.880	41.630	42.430	21.492	997,404
2022-04-14	41.660	42.180	41.250	42.140	21.345	966,084
2022-04-13	41.400	42.300	40.810	41.660	21.102	944,829
2022-04-12	40.160	41.470	39.720	41.390	20.965	1,091,533
2022-04-11	41.480	41.480	39.600	40.180	20.352	1,404,418
2022-04-08	40.710	41.490	40.550	40.960	20.748	995,207
2022-04-07	41.100	42.490	40.100	40.710	20.621	1,565,412
2022-04-06	40.600	41.280	40.320	41.020	20.778	849,464
2022-04-01	40.980	41.150	40.500	41.000	20.768	970,317
2022-03-31	40.920	40.960	40.310	40.700	20.616	770,436
2022-03-30	40.750	41.000	40.120	40.780	20.656	1,049,436
2022-03-29	41.910	41.910	40.300	40.700	20.616	1,078,682
2022-03-28	41.880	42.120	40.950	41.500	21.021	966,082
2022-03-25	41.300	42.350	41.290	41.760	21.153	1,208,473
2022-03-24	42.110	42.220	40.790	41.360	20.950	1,830,885
2022-03-23	41.550	42.520	41.160	42.120	21.335	1,435,739
2022-03-22	41.610	41.750	41.020	41.500	21.021	679,375
2022-03-21	41.250	41.690	41.000	41.580	21.062	806,977
2022-03-18	40.400	41.420	40.020	41.350	20.945	1,040,091
2022-03-17	39.070	40.900	38.670	40.420	20.474	1,504,417
2022-03-16	39.740	40.290	37.500	38.910	19.709	1,645,817
2022-03-15	41.350	41.350	39.000	39.740	20.130	1,668,316
2022-03-14	42.010	42.550	41.420	41.420	20.981	1,176,782
2022-03-11	41.980	42.800	40.560	42.620	21.588	2,026,361
2022-03-10	40.880	41.840	40.580	41.380	20.960	1,010,536
2022-03-09	42.300	42.300	38.870	40.600	20.565	1,482,700
2022-03-08	41.930	42.200	41.300	41.700	21.122	1,199,126
2022-03-07	42.550	42.700	41.900	42.200	21.376	1,091,876
2022-03-04	42.500	43.430	42.010	42.610	21.583	880,000
2022-03-03	42.720	42.960	41.920	42.460	21.507	661,735
2022-03-02	43.430	43.430	42.370	42.720	21.639	692,664
2022-03-01	42.880	43.960	42.820	43.440	22.004	1,155,302
2022-02-28	44.400	44.400	42.500	42.690	21.624	896,660
2022-02-25	44.370	44.680	43.000	43.940	22.257	683,452
2022-02-24	45.080	45.300	43.700	44.370	22.475	1,198,853
2022-02-23	45.790	45.790	45.000	45.230	22.910	765,299
2022-02-22	46.200	46.200	45.210	45.640	23.118	680,500
2022-02-21	45.730	46.800	45.710	45.950	23.275	854,658
2022-02-18	45.480	45.740	45.020	45.650	23.123	443,410
2022-02-17	45.650	45.700	45.150	45.180	22.885	554,366
2022-02-16	45.800	45.950	45.200	45.500	23.047	453,426
2022-02-15	45.500	45.780	44.250	45.610	23.103	395,567
2022-02-14	46.500	46.560	45.100	45.600	23.098	765,811
2022-02-11	46.650	46.700	45.810	46.190	23.397	616,106
2022-02-10	46.530	46.960	46.300	46.660	23.635	804,384
2022-02-09	46.500	47.090	46.350	46.660	23.635	714,441

← NewerPage 19 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.