Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	46.450	46.900	45.880	46.500	23.554	603,170
2022-02-07	45.400	46.960	45.400	46.450	23.528	1,244,247
2022-01-28	45.000	45.610	44.450	45.400	22.997	521,477
2022-01-27	45.620	46.140	44.640	45.000	22.794	1,311,612
2022-01-26	46.500	46.980	45.150	45.610	23.103	1,206,675
2022-01-25	47.680	47.690	45.680	45.990	23.295	1,734,913
2022-01-24	46.180	48.380	45.640	47.690	24.156	2,834,826
2022-01-21	46.500	47.300	45.040	45.910	23.255	2,200,215
2022-01-20	47.590	47.590	46.130	46.700	23.655	2,467,208
2022-01-19	48.690	48.710	47.310	47.590	24.106	1,277,371
2022-01-18	49.040	49.190	47.770	48.570	24.602	1,083,566
2022-01-17	49.340	50.570	48.410	49.040	24.840	1,240,721
2022-01-14	49.600	50.600	48.760	49.340	24.992	1,436,309
2022-01-13	49.900	50.390	49.000	49.600	25.124	1,613,354
2022-01-12	50.150	50.360	49.190	49.900	25.276	1,097,178
2022-01-11	49.450	50.020	49.340	49.690	25.170	702,769
2022-01-10	49.400	49.960	49.060	49.450	25.048	672,613
2022-01-07	50.100	50.600	49.360	49.550	25.099	1,656,435
2022-01-06	48.180	50.650	47.500	50.280	25.468	3,240,036
2022-01-05	48.130	50.330	47.510	48.680	24.658	2,433,620
2022-01-04	46.640	48.340	46.620	48.130	24.379	1,502,771
2021-12-31	46.880	46.980	46.300	46.640	23.625	1,155,735
2021-12-30	46.570	47.220	46.290	46.780	23.696	1,202,224
2021-12-29	48.080	48.300	45.800	46.580	23.594	2,171,052
2021-12-28	48.860	48.860	47.900	48.000	24.314	994,345
2021-12-27	49.120	49.290	47.920	48.480	24.557	1,379,079
2021-12-24	49.680	50.020	48.750	49.120	24.881	1,402,380
2021-12-23	49.210	50.430	49.210	49.810	25.230	1,014,888
2021-12-22	50.200	50.200	49.100	49.260	24.952	1,036,212
2021-12-21	50.500	50.500	49.500	49.850	25.251	798,464
2021-12-20	50.800	50.890	49.650	50.000	25.327	1,170,237
2021-12-17	50.930	51.250	50.000	50.930	25.798	1,231,272
2021-12-16	51.250	51.280	50.500	50.930	25.798	1,160,700
2021-12-15	50.900	51.350	50.500	51.170	25.919	1,009,603
2021-12-14	50.900	51.590	50.480	51.200	25.934	1,264,064
2021-12-13	51.500	51.500	50.210	50.900	25.782	1,752,573
2021-12-10	51.400	51.460	50.780	51.360	26.015	1,215,119
2021-12-09	51.400	52.390	50.460	51.360	26.015	2,383,556
2021-12-08	51.570	51.570	50.500	51.000	25.833	1,077,372
2021-12-07	52.580	52.580	50.350	50.900	25.782	2,495,991
2021-12-06	54.220	54.750	51.380	52.100	26.390	2,789,197
2021-12-03	51.040	52.950	50.750	52.430	26.557	2,020,859
2021-12-02	52.180	52.180	50.640	51.150	25.909	1,540,246
2021-12-01	52.580	52.580	51.400	51.830	26.254	1,385,271
2021-11-30	51.950	52.460	51.370	52.270	26.476	1,533,613
2021-11-29	50.230	52.220	49.800	51.840	26.259	2,351,804
2021-11-26	52.900	52.900	50.050	50.730	25.696	3,007,259
2021-11-25	51.600	52.980	51.000	52.500	26.593	2,448,045
2021-11-24	50.940	51.800	50.050	51.370	26.021	1,883,716
2021-11-23	52.100	52.100	50.150	50.840	25.752	2,208,175
2021-11-22	50.770	52.100	50.730	51.500	26.086	2,199,004
2021-11-19	51.500	51.700	49.750	50.770	25.717	2,199,943
2021-11-18	52.650	52.800	51.100	51.490	26.081	2,581,884
2021-11-17	50.300	52.200	49.500	51.900	26.289	2,930,103
2021-11-16	49.990	50.330	48.890	50.270	25.463	2,519,197
2021-11-15	50.000	50.690	49.220	49.850	25.251	2,206,136
2021-11-12	49.600	51.600	48.900	50.230	25.443	4,026,108
2021-11-11	48.910	49.740	47.180	49.670	25.159	4,468,794
2021-11-10	45.000	48.000	44.040	48.000	24.314	6,212,368
2021-11-09	42.840	44.620	42.830	44.570	22.576	2,468,725

← NewerPage 20 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.