Hollyland China Electronics Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.400	13.550	12.980	12.980	12.935	10,020,156
2024-10-28	13.250	13.400	13.170	13.400	13.353	9,747,140
2024-10-25	13.000	13.350	13.000	13.280	13.233	9,655,341
2024-10-24	13.020	13.090	12.800	12.980	12.935	6,407,538
2024-10-23	12.980	13.330	12.980	13.090	13.044	9,022,224
2024-10-22	13.350	13.410	13.000	13.200	13.154	12,281,162
2024-10-21	12.980	13.690	12.720	13.410	13.363	17,899,026
2024-10-18	12.240	12.980	12.240	12.720	12.675	11,004,302
2024-10-17	12.440	12.730	12.340	12.370	12.327	8,821,856
2024-10-16	12.120	12.460	12.040	12.180	12.137	8,074,163
2024-10-15	12.770	12.910	12.400	12.410	12.367	9,909,961
2024-10-14	12.560	12.800	12.230	12.800	12.755	9,113,541
2024-10-11	13.100	13.100	12.100	12.320	12.277	12,371,076
2024-10-10	13.720	13.890	13.020	13.100	13.054	13,994,037
2024-10-09	14.360	14.850	13.420	13.520	13.473	23,323,577
2024-10-08	14.360	14.360	13.310	14.360	14.310	25,321,633
2024-09-30	12.370	13.050	12.020	13.050	13.004	23,089,384
2024-09-27	11.230	12.100	11.230	11.860	11.818	18,994,512
2024-09-26	10.750	11.340	10.710	11.210	11.171	16,598,956
2024-09-25	10.770	10.990	10.660	10.830	10.792	14,168,484
2024-09-24	10.440	10.730	10.240	10.720	10.682	10,284,965
2024-09-23	10.500	10.580	10.350	10.450	10.413	5,520,994
2024-09-20	10.500	10.640	10.280	10.520	10.483	7,129,544
2024-09-19	10.050	10.550	10.050	10.500	10.463	7,526,500
2024-09-18	10.250	10.330	9.900	10.060	10.025	5,882,904
2024-09-13	10.380	10.540	10.200	10.220	10.184	5,822,177
2024-09-12	10.670	10.800	10.420	10.420	10.384	6,303,000
2024-09-11	10.670	10.760	10.450	10.590	10.553	7,573,300
2024-09-10	10.300	10.830	10.190	10.700	10.663	9,955,304
2024-09-09	10.300	10.390	10.120	10.270	10.234	6,214,898
2024-09-06	10.700	10.770	10.260	10.310	10.274	10,101,382
2024-09-05	10.590	10.850	10.430	10.770	10.732	8,941,977
2024-09-04	10.910	10.920	10.570	10.640	10.603	12,515,761
2024-09-03	10.900	11.070	10.730	11.070	11.031	12,825,314
2024-09-02	10.960	11.220	10.800	10.840	10.802	18,165,784
2024-08-30	10.630	11.130	10.600	10.900	10.862	20,396,293
2024-08-29	10.520	10.900	10.460	10.730	10.692	16,864,724
2024-08-28	10.280	10.650	10.230	10.640	10.603	10,758,398
2024-08-27	10.730	10.970	10.320	10.410	10.374	12,798,744
2024-08-26	10.300	10.750	10.110	10.720	10.682	16,063,026
2024-08-23	10.510	10.780	10.350	10.370	10.334	19,473,112
2024-08-22	10.160	10.880	9.910	10.770	10.732	25,203,704
2024-08-21	9.980	10.450	9.840	10.370	10.334	17,818,422
2024-08-20	10.430	10.600	10.100	10.110	10.075	18,731,803
2024-08-19	10.610	10.650	10.260	10.320	10.284	18,700,462
2024-08-16	11.490	11.490	10.610	10.720	10.682	34,630,601
2024-08-15	10.100	11.260	9.990	11.260	11.221	33,128,293
2024-08-14	10.690	10.900	10.140	10.240	10.204	33,185,606
2024-08-13	9.520	10.180	9.400	10.180	10.144	6,006,242
2024-08-12	9.430	9.490	9.160	9.250	9.218	4,673,302
2024-08-09	9.570	9.750	9.430	9.450	9.417	3,715,720
2024-08-08	9.550	9.640	9.300	9.580	9.546	4,512,870
2024-08-07	9.640	9.750	9.570	9.670	9.636	3,653,563
2024-08-06	9.450	9.640	9.350	9.640	9.606	5,152,562
2024-08-05	9.690	9.820	9.300	9.350	9.317	5,966,700
2024-08-02	9.930	10.040	9.690	9.710	9.676	6,816,300
2024-08-01	9.990	10.030	9.840	9.930	9.895	6,737,293
2024-07-31	9.660	9.950	9.630	9.920	9.885	8,113,589
2024-07-30	9.670	9.740	9.510	9.670	9.636	5,624,084
2024-07-29	9.510	9.800	9.410	9.670	9.636	6,464,225

← NewerPage 9 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.