Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	18.660	18.720	18.010	18.170	18.170	10,600,550
2026-01-19	18.470	18.890	18.080	18.710	18.710	11,427,600
2026-01-16	18.470	19.280	18.450	19.050	19.050	17,216,789
2026-01-15	18.660	18.970	18.170	18.380	18.380	11,429,125
2026-01-14	18.730	19.330	18.500	18.800	18.800	18,376,804
2026-01-13	18.550	19.050	18.120	18.730	18.730	20,153,799
2026-01-12	17.940	19.150	17.740	18.850	18.850	38,483,290
2026-01-09	16.450	17.940	16.450	17.940	17.940	13,296,313
2026-01-08	16.210	16.420	16.180	16.310	16.310	6,279,500
2026-01-07	16.350	16.480	16.200	16.300	16.300	7,695,664
2026-01-06	16.100	16.470	16.100	16.350	16.350	7,417,977
2026-01-05	16.090	16.200	15.990	16.150	16.150	6,360,766
2025-12-31	15.950	16.120	15.630	16.010	16.010	6,060,468
2025-12-30	16.000	16.140	15.640	15.840	15.840	7,152,586
2025-12-29	16.000	16.160	15.800	16.120	16.120	7,486,374
2025-12-26	16.110	16.300	15.890	15.960	15.960	7,154,106
2025-12-25	16.330	16.330	15.910	16.080	16.080	6,864,239
2025-12-24	15.950	16.410	15.700	16.180	16.180	7,592,073
2025-12-23	15.760	16.040	15.460	15.950	15.950	8,863,206
2025-12-22	15.790	16.080	15.670	15.760	15.760	7,201,734
2025-12-19	15.710	15.900	15.550	15.820	15.820	6,996,384
2025-12-18	15.590	15.790	15.380	15.610	15.610	6,649,311
2025-12-17	15.680	15.870	15.270	15.590	15.590	7,881,226
2025-12-16	16.180	16.240	15.610	15.610	15.610	10,120,245
2025-12-15	15.950	16.340	15.700	16.220	16.220	9,533,722
2025-12-12	16.470	16.880	16.030	16.120	16.120	14,885,275
2025-12-11	16.850	17.980	16.420	16.610	16.610	17,257,023
2025-12-10	17.360	17.470	16.750	16.820	16.820	18,444,001
2025-12-09	17.390	17.700	17.050	17.360	17.360	22,087,020
2025-12-08	17.020	18.180	16.980	17.860	17.860	34,412,810
2025-12-05	16.610	17.380	16.600	17.190	17.190	26,643,679
2025-12-04	16.610	17.080	16.610	16.660	16.660	17,971,173
2025-12-03	16.780	17.140	16.550	16.700	16.700	23,977,434
2025-12-02	16.320	16.850	16.160	16.680	16.680	20,432,803
2025-12-01	16.560	16.790	16.200	16.460	16.432	19,377,738
2025-11-28	16.610	16.900	16.340	16.540	16.512	22,944,905
2025-11-27	16.290	16.650	16.060	16.450	16.422	27,693,113
2025-11-26	17.220	17.850	16.320	16.800	16.771	54,094,343
2025-11-25	15.200	16.580	15.060	16.580	16.552	17,829,517
2025-11-24	15.040	15.310	14.900	15.070	15.044	5,334,100
2025-11-21	15.400	15.710	14.740	14.900	14.875	8,814,528
2025-11-20	15.400	15.890	15.220	15.630	15.603	8,782,749
2025-11-19	15.580	15.750	15.200	15.290	15.264	7,482,082
2025-11-18	15.920	15.930	15.520	15.700	15.673	9,039,745
2025-11-17	15.700	16.000	15.300	15.920	15.893	13,815,124
2025-11-14	15.200	15.960	15.100	15.700	15.673	17,926,955
2025-11-13	14.950	15.340	14.810	15.230	15.204	4,873,845
2025-11-12	15.170	15.200	14.850	15.010	14.985	5,461,100
2025-11-11	15.290	15.600	15.180	15.220	15.194	5,474,283
2025-11-10	15.300	15.370	15.160	15.310	15.284	4,978,182
2025-11-07	15.220	15.350	15.150	15.260	15.234	5,087,244
2025-11-06	15.250	15.300	15.070	15.190	15.164	7,056,604
2025-11-05	14.720	15.390	14.640	15.260	15.234	10,994,771
2025-11-04	14.700	15.040	14.590	14.870	14.845	4,899,422
2025-11-03	14.590	14.700	14.450	14.700	14.675	4,361,955
2025-10-31	14.520	14.620	14.350	14.440	14.415	4,872,400
2025-10-30	14.720	14.750	14.350	14.420	14.396	5,555,519
2025-10-29	14.930	15.010	14.720	14.910	14.885	4,030,000
2025-10-28	14.820	15.080	14.700	15.020	14.994	4,912,801
2025-10-27	14.970	15.020	14.700	14.900	14.875	4,195,657

← NewerPage 4 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.