Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.760	12.100	11.760	11.990	11.970	3,691,696
2025-04-24	12.060	12.060	11.600	11.810	11.790	3,432,296
2025-04-23	11.860	12.100	11.850	11.980	11.960	4,467,114
2025-04-22	11.770	11.930	11.700	11.860	11.840	5,581,147
2025-04-21	11.450	11.850	11.400	11.750	11.730	4,835,074
2025-04-18	11.500	11.690	11.380	11.500	11.480	3,437,500
2025-04-17	11.380	11.660	11.380	11.520	11.500	4,341,600
2025-04-16	11.700	11.800	11.260	11.430	11.411	4,743,000
2025-04-15	11.940	11.940	11.680	11.790	11.770	3,342,800
2025-04-14	11.780	11.970	11.740	11.840	11.820	5,072,300
2025-04-11	11.410	11.720	11.180	11.570	11.550	5,455,500
2025-04-10	11.350	11.630	11.300	11.410	11.391	6,509,622
2025-04-09	10.570	11.150	9.830	11.110	11.091	9,866,760
2025-04-08	11.980	11.980	10.850	10.880	10.862	11,957,440
2025-04-07	12.930	12.940	12.060	12.060	12.040	3,428,400
2025-04-03	13.300	13.490	13.150	13.400	13.377	3,224,700
2025-04-02	13.300	13.590	13.300	13.440	13.417	3,437,785
2025-04-01	13.260	13.600	13.260	13.380	13.357	3,835,575
2025-03-31	13.210	13.270	12.880	13.230	13.208	4,322,000
2025-03-28	13.600	13.640	13.260	13.260	13.237	4,214,245
2025-03-27	13.620	13.800	13.300	13.600	13.577	4,519,962
2025-03-26	13.430	13.780	13.430	13.680	13.657	4,424,400
2025-03-25	13.590	13.650	13.250	13.420	13.397	3,992,604
2025-03-24	13.990	14.100	13.210	13.610	13.587	7,353,788
2025-03-21	14.400	14.470	14.020	14.050	14.026	5,404,674
2025-03-20	14.480	14.680	14.400	14.470	14.445	4,505,349
2025-03-19	14.540	14.580	14.370	14.490	14.465	6,105,000
2025-03-18	14.480	14.780	14.480	14.710	14.685	8,333,535
2025-03-17	14.420	14.580	14.300	14.440	14.415	5,081,300
2025-03-14	14.280	14.460	14.040	14.420	14.396	5,701,900
2025-03-13	14.560	14.570	14.020	14.280	14.256	6,298,380
2025-03-12	14.570	14.690	14.480	14.560	14.535	5,734,849
2025-03-11	14.400	14.560	14.280	14.490	14.465	5,993,200
2025-03-10	14.740	14.780	14.400	14.560	14.535	7,047,352
2025-03-07	14.930	15.080	14.620	14.700	14.675	10,269,286
2025-03-06	14.920	15.150	14.910	14.990	14.965	16,921,972
2025-03-05	14.700	15.370	14.660	15.020	14.994	25,628,580
2025-03-04	13.660	15.050	13.360	14.660	14.635	14,735,500
2025-03-03	13.660	13.890	13.510	13.720	13.697	5,968,373
2025-02-28	14.380	14.420	13.650	13.650	13.627	8,164,660
2025-02-27	14.730	14.730	14.170	14.440	14.415	9,195,958
2025-02-26	14.700	14.850	14.500	14.730	14.705	10,072,175
2025-02-25	14.510	14.950	14.410	14.690	14.665	8,428,199
2025-02-24	14.900	14.970	14.650	14.790	14.765	10,615,699
2025-02-21	14.740	15.010	14.540	14.980	14.955	13,326,183
2025-02-20	14.900	14.930	14.670	14.790	14.765	10,095,100
2025-02-19	14.400	14.810	14.280	14.800	14.775	14,593,110
2025-02-18	15.200	15.580	14.580	14.720	14.695	21,991,960
2025-02-17	14.920	15.050	14.750	14.930	14.905	11,453,274
2025-02-14	14.660	14.950	14.520	14.950	14.925	12,532,099
2025-02-13	15.220	15.300	14.750	14.800	14.775	16,828,300
2025-02-12	15.480	15.480	15.000	15.390	15.364	18,444,537
2025-02-11	15.470	15.840	15.260	15.620	15.593	27,208,604
2025-02-10	14.800	15.680	14.720	15.450	15.424	30,830,757
2025-02-07	14.850	15.200	14.440	14.790	14.765	27,671,034
2025-02-06	14.640	15.980	14.580	15.050	15.024	27,306,768
2025-02-05	15.000	15.120	14.320	14.780	14.755	25,276,557
2025-01-27	15.360	15.600	14.400	14.900	14.875	31,466,127
2025-01-24	15.880	16.770	15.210	15.540	15.514	54,464,271
2025-01-23	14.290	15.910	13.880	15.910	15.883	43,238,793

← NewerPage 7 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.