Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.750	14.920	14.660	14.910	14.885	4,785,000
2025-10-23	14.500	14.680	14.350	14.660	14.635	3,349,700
2025-10-22	14.520	14.690	14.400	14.530	14.505	2,908,900
2025-10-21	14.330	14.520	14.190	14.520	14.495	3,767,298
2025-10-20	13.990	14.330	13.940	14.310	14.286	5,163,952
2025-10-17	14.310	14.310	13.750	13.770	13.747	4,161,223
2025-10-16	14.480	14.530	14.250	14.270	14.246	3,792,259
2025-10-15	14.120	14.320	14.000	14.300	14.276	3,376,620
2025-10-14	14.250	14.400	14.060	14.120	14.096	3,829,882
2025-10-13	13.770	14.210	13.430	14.200	14.176	3,909,396
2025-10-10	14.390	14.510	14.160	14.400	14.376	3,780,672
2025-10-09	14.560	14.620	14.150	14.390	14.366	4,428,393
2025-09-30	14.370	14.510	14.360	14.380	14.356	3,226,560
2025-09-29	14.090	14.390	13.900	14.360	14.336	3,658,914
2025-09-26	14.220	14.440	14.140	14.160	14.136	3,570,282
2025-09-25	14.300	14.480	14.190	14.310	14.286	3,284,774
2025-09-24	14.000	14.340	13.900	14.310	14.286	3,655,298
2025-09-23	14.300	14.330	13.620	14.050	14.026	6,136,789
2025-09-22	14.450	14.450	14.110	14.240	14.216	4,107,800
2025-09-19	14.550	14.610	14.310	14.450	14.425	3,631,336
2025-09-18	14.910	14.950	14.400	14.470	14.445	6,604,333
2025-09-17	14.940	15.090	14.890	14.910	14.885	4,441,487
2025-09-16	14.930	14.970	14.710	14.960	14.935	4,733,430
2025-09-15	15.000	15.200	14.790	14.920	14.895	6,058,102
2025-09-12	14.930	15.000	14.790	14.830	14.805	4,787,599
2025-09-11	14.950	15.000	14.750	14.940	14.915	6,650,243
2025-09-10	15.160	15.160	14.850	15.010	14.985	3,554,350
2025-09-09	15.170	15.370	14.950	15.040	15.014	7,032,435
2025-09-08	14.860	15.050	14.800	15.020	14.994	5,361,831
2025-09-05	14.480	14.870	14.270	14.860	14.835	5,900,544
2025-09-04	14.310	14.840	14.100	14.330	14.306	6,451,924
2025-09-03	14.800	14.840	14.240	14.270	14.246	5,610,500
2025-09-02	15.250	15.300	14.540	14.780	14.755	9,034,200
2025-09-01	15.330	15.440	15.220	15.300	15.274	6,492,779
2025-08-29	15.450	15.450	15.150	15.180	15.154	5,413,346
2025-08-28	15.190	15.490	14.700	15.440	15.414	10,202,919
2025-08-27	15.690	15.760	15.090	15.100	15.074	8,598,990
2025-08-26	15.510	15.860	15.420	15.660	15.633	8,045,578
2025-08-25	15.860	15.910	15.390	15.560	15.534	10,797,968
2025-08-22	15.770	15.820	15.550	15.650	15.623	10,604,183
2025-08-21	15.390	16.010	15.210	15.800	15.773	19,639,931
2025-08-20	15.270	15.390	15.140	15.390	15.364	9,489,562
2025-08-19	15.030	15.340	14.920	15.250	15.224	9,735,975
2025-08-18	14.950	15.070	14.850	14.970	14.945	5,963,871
2025-08-15	14.590	14.930	14.530	14.820	14.795	4,783,552
2025-08-14	15.110	15.140	14.610	14.610	14.585	8,062,773
2025-08-13	15.290	15.290	15.020	15.040	15.014	6,680,075
2025-08-12	15.380	15.390	15.020	15.230	15.204	6,703,868
2025-08-11	15.240	15.380	15.020	15.330	15.304	8,654,634
2025-08-08	15.280	15.280	14.970	15.160	15.134	5,173,557
2025-08-07	15.210	15.290	15.070	15.250	15.224	6,587,413
2025-08-06	15.110	15.470	15.000	15.210	15.184	8,004,063
2025-08-05	14.930	15.130	14.910	15.130	15.104	7,420,913
2025-08-04	14.790	14.920	14.620	14.910	14.885	3,445,443
2025-08-01	14.600	14.860	14.590	14.800	14.775	5,205,682
2025-07-31	14.950	15.060	14.600	14.640	14.615	5,779,717
2025-07-30	15.050	15.070	14.800	14.950	14.925	5,324,742
2025-07-29	15.010	15.320	14.880	15.040	15.014	9,504,994
2025-07-28	14.690	15.030	14.640	15.030	15.004	10,483,326
2025-07-25	14.600	14.700	14.540	14.690	14.665	4,730,900

← NewerPage 5 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.