Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.350	12.500	12.020	12.420	12.420	4,105,100
2026-07-22	12.190	12.650	11.910	11.920	11.920	3,998,476
2026-07-21	12.080	12.440	11.350	12.390	12.390	6,351,740
2026-07-20	12.750	12.950	11.730	11.950	11.950	6,060,955
2026-07-17	13.200	13.470	12.450	12.550	12.550	5,243,600
2026-07-16	13.370	13.620	13.060	13.260	13.260	4,369,155
2026-07-15	13.550	13.810	13.300	13.380	13.380	5,686,800
2026-07-14	13.300	13.700	13.060	13.640	13.640	6,654,000
2026-07-13	14.070	14.190	13.210	13.210	13.210	8,439,915
2026-07-10	14.550	14.710	14.170	14.190	14.190	8,529,952
2026-07-09	14.500	14.670	13.580	14.590	14.590	11,363,870
2026-07-08	15.080	15.090	14.190	14.450	14.450	16,265,616
2026-07-07	17.070	17.150	15.730	15.730	15.730	13,620,625
2026-07-06	19.580	19.580	16.380	17.480	17.480	23,083,131
2026-07-02	17.800	17.800	17.800	17.800	17.800	0
2026-07-01	17.800	17.800	17.800	17.800	17.800	0
2026-06-30	17.800	17.800	17.800	17.800	17.800	0
2026-06-29	17.800	17.800	17.800	17.800	17.800	0
2026-06-26	18.190	18.400	17.720	17.800	17.800	5,313,473
2026-06-25	19.190	19.490	18.280	18.400	18.400	7,589,797
2026-06-24	19.580	19.740	18.850	19.180	19.180	6,966,952
2026-06-23	19.550	19.920	19.260	19.520	19.520	7,618,174
2026-06-22	20.380	20.380	18.880	19.550	19.550	12,193,384
2026-06-18	19.990	20.630	19.550	20.440	20.440	12,274,600
2026-06-17	19.480	20.000	19.280	19.990	19.990	11,931,940
2026-06-16	17.850	19.470	17.310	19.470	19.470	9,720,530
2026-06-15	17.320	18.440	17.260	17.700	17.700	8,024,118
2026-06-12	17.230	17.770	16.620	17.440	17.440	8,270,439
2026-06-11	16.600	16.980	16.100	16.710	16.710	4,553,231
2026-06-10	17.140	17.360	16.530	16.860	16.860	3,966,257
2026-06-09	16.880	17.440	16.530	17.360	17.360	5,420,599
2026-06-08	17.100	17.730	16.380	16.730	16.730	8,163,127
2026-06-05	18.100	18.460	17.600	17.970	17.970	5,392,558
2026-06-04	18.360	18.650	17.860	18.010	18.010	5,955,588
2026-06-03	18.810	19.210	18.350	18.670	18.670	6,398,195
2026-06-02	20.000	20.000	18.000	18.910	18.910	9,691,838
2026-06-01	19.000	20.330	19.000	19.570	19.570	7,568,294
2026-05-29	19.660	20.270	18.760	19.000	19.000	9,907,876
2026-05-28	19.290	19.800	19.150	19.670	19.670	6,341,405
2026-05-27	20.030	20.500	19.350	19.440	19.440	9,565,814
2026-05-26	20.440	20.450	19.770	20.130	20.130	8,330,382
2026-05-25	21.070	21.300	19.950	20.420	20.420	10,499,410
2026-05-22	20.520	20.850	19.860	20.850	20.850	12,345,700
2026-05-21	21.410	21.620	20.100	20.210	20.210	15,801,470
2026-05-20	21.220	21.500	21.000	21.410	21.410	13,879,070
2026-05-19	21.270	21.700	20.710	21.580	21.580	20,642,699
2026-05-18	20.910	21.860	20.910	21.070	21.070	27,746,561
2026-05-15	19.010	20.910	19.010	20.910	20.910	22,469,520
2026-05-14	20.290	20.290	18.940	19.010	19.010	10,484,780
2026-05-13	20.000	20.590	19.900	20.130	20.130	8,490,157
2026-05-12	20.680	20.680	19.750	20.120	20.120	9,832,443
2026-05-11	20.940	20.990	20.330	20.620	20.620	13,377,950
2026-05-08	20.240	21.130	19.940	20.850	20.850	25,258,430
2026-05-07	18.400	20.230	18.400	20.230	20.230	17,915,289
2026-05-06	18.650	19.180	18.290	18.390	18.390	10,498,060
2026-04-30	18.180	18.640	18.080	18.420	18.420	6,372,880
2026-04-29	17.720	18.330	17.520	18.180	18.180	6,899,995
2026-04-28	18.200	18.200	17.560	17.710	17.710	8,089,300
2026-04-27	18.250	18.580	17.540	18.440	18.440	9,659,982
2026-04-24	18.680	18.690	18.000	18.320	18.320	9,253,841

← NewerPage 2 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.