Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	15.490	16.590	13.910	14.460	14.435	52,262,191
2025-01-21	14.790	15.490	14.480	15.490	15.436	47,928,533
2025-01-20	13.060	14.080	12.950	14.080	14.031	14,129,546
2025-01-17	12.700	12.950	12.500	12.800	12.755	6,183,100
2025-01-16	12.640	12.680	12.380	12.570	12.526	3,035,100
2025-01-15	12.760	12.780	12.450	12.520	12.476	3,363,000
2025-01-14	12.000	12.640	12.000	12.610	12.566	4,679,214
2025-01-13	11.780	12.040	11.420	12.000	11.958	3,880,444
2025-01-10	12.460	12.610	11.880	11.910	11.868	4,168,400
2025-01-09	12.460	12.980	12.340	12.520	12.476	5,815,714
2025-01-08	12.300	12.740	11.750	12.440	12.396	5,610,391
2025-01-07	11.890	12.320	11.830	12.290	12.247	4,089,725
2025-01-06	11.730	12.050	11.200	11.880	11.838	4,523,172
2025-01-03	12.350	12.560	11.700	11.740	11.699	5,123,600
2025-01-02	12.550	12.780	12.180	12.290	12.247	4,283,126
2024-12-31	13.230	13.290	12.530	12.560	12.516	4,784,880
2024-12-30	13.300	13.370	12.910	13.100	13.054	3,548,301
2024-12-27	13.240	13.660	13.210	13.330	13.283	4,665,875
2024-12-26	12.870	13.300	12.860	13.220	13.174	4,115,300
2024-12-25	13.450	13.530	12.750	12.910	12.865	5,784,278
2024-12-24	13.420	14.210	13.160	13.510	13.463	6,468,920
2024-12-23	14.080	14.120	13.240	13.300	13.253	7,987,749
2024-12-20	13.770	14.200	13.750	14.050	14.001	7,941,710
2024-12-19	13.470	13.780	13.380	13.730	13.682	6,682,960
2024-12-18	13.350	13.790	12.960	13.580	13.532	7,050,444
2024-12-17	14.130	14.140	13.240	13.270	13.224	9,292,900
2024-12-16	14.060	14.780	13.900	14.000	13.951	11,951,858
2024-12-13	14.100	14.250	13.880	13.880	13.831	17,418,292
2024-12-12	13.980	14.990	13.820	14.860	14.808	16,864,672
2024-12-11	13.820	13.980	13.770	13.970	13.921	6,718,007
2024-12-10	14.280	14.400	13.800	13.840	13.792	9,925,501
2024-12-09	13.830	14.090	13.670	13.880	13.831	7,704,536
2024-12-06	13.900	14.440	13.750	13.820	13.772	12,196,092
2024-12-05	13.610	14.050	13.570	13.870	13.821	9,058,367
2024-12-04	13.550	14.250	13.460	13.980	13.931	17,598,506
2024-12-03	13.280	13.460	13.110	13.430	13.383	6,381,324
2024-12-02	13.240	13.250	13.100	13.240	13.194	5,364,118
2024-11-29	13.040	13.230	12.860	13.100	13.054	4,929,142
2024-11-28	13.020	13.270	13.010	13.040	12.994	5,583,861
2024-11-27	12.740	13.110	12.450	13.090	13.044	6,462,300
2024-11-26	12.950	13.140	12.750	12.790	12.745	5,082,600
2024-11-25	12.640	13.300	12.510	13.090	13.044	8,172,007
2024-11-22	13.030	13.200	12.440	12.460	12.416	7,992,460
2024-11-21	13.130	13.220	12.900	13.100	13.054	6,162,160
2024-11-20	12.550	13.330	12.500	13.130	13.084	9,938,108
2024-11-19	12.200	12.950	12.100	12.600	12.556	8,940,240
2024-11-18	12.600	12.750	12.110	12.140	12.097	16,614,465
2024-11-15	13.990	14.180	13.370	13.450	13.403	11,641,760
2024-11-14	14.900	14.970	13.930	14.050	14.001	18,411,088
2024-11-13	14.090	15.090	13.620	15.090	15.037	26,810,246
2024-11-12	14.110	14.460	13.830	14.080	14.031	15,690,384
2024-11-11	13.560	14.040	13.560	14.040	13.991	12,353,405
2024-11-08	13.720	13.800	13.460	13.550	13.503	10,465,410
2024-11-07	13.310	13.730	13.180	13.580	13.532	10,458,991
2024-11-06	13.400	13.600	13.160	13.240	13.194	9,393,144
2024-11-05	13.180	13.480	13.060	13.400	13.353	9,787,008
2024-11-04	12.710	13.130	12.300	13.130	13.084	7,526,292
2024-11-01	13.800	14.070	12.750	12.780	12.735	15,836,086
2024-10-31	13.350	13.910	13.250	13.800	13.752	17,951,959
2024-10-30	13.070	13.440	13.000	13.250	13.204	10,245,800

← NewerPage 8 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.