Holike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.210 | 7.340 | 7.210 | 7.300 | 7.300 | 2,832,600 |
| 2024-07-25 | 7.340 | 7.380 | 7.190 | 7.250 | 7.250 | 3,558,000 |
| 2024-07-24 | 7.400 | 7.720 | 7.350 | 7.360 | 7.360 | 4,109,000 |
| 2024-07-23 | 7.720 | 7.790 | 7.500 | 7.500 | 7.500 | 6,870,200 |
| 2024-07-22 | 8.290 | 8.340 | 7.810 | 7.980 | 7.980 | 9,491,101 |
| 2024-07-19 | 9.350 | 9.680 | 8.310 | 8.680 | 8.680 | 15,584,732 |
| 2024-07-18 | 7.990 | 8.920 | 7.970 | 8.920 | 8.920 | 9,985,865 |
| 2024-07-17 | 8.020 | 8.110 | 7.880 | 8.110 | 8.110 | 1,361,187 |
| 2024-07-16 | 7.970 | 8.120 | 7.800 | 7.980 | 7.980 | 2,615,587 |
| 2024-07-15 | 8.020 | 8.070 | 7.730 | 8.040 | 8.040 | 2,019,100 |
| 2024-07-12 | 7.700 | 8.060 | 7.700 | 8.020 | 8.020 | 2,818,700 |
| 2024-07-11 | 7.420 | 7.770 | 7.420 | 7.720 | 7.720 | 1,521,866 |
| 2024-07-10 | 7.300 | 7.420 | 7.160 | 7.360 | 7.360 | 1,254,700 |
| 2024-07-09 | 7.390 | 7.390 | 7.140 | 7.330 | 7.330 | 1,340,000 |
| 2024-07-08 | 7.500 | 7.580 | 7.250 | 7.340 | 7.340 | 680,400 |
| 2024-07-05 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2024-07-04 | 7.570 | 7.650 | 7.310 | 7.340 | 7.340 | 604,900 |
| 2024-07-03 | 7.590 | 7.680 | 7.550 | 7.580 | 7.580 | 516,000 |
| 2024-07-02 | 7.670 | 7.700 | 7.520 | 7.600 | 7.600 | 716,200 |
| 2024-07-01 | 7.390 | 7.640 | 7.380 | 7.640 | 7.640 | 1,194,144 |
| 2024-06-28 | 7.350 | 7.460 | 7.280 | 7.350 | 7.350 | 577,600 |
| 2024-06-27 | 7.420 | 7.540 | 7.340 | 7.350 | 7.350 | 560,800 |
| 2024-06-26 | 7.330 | 7.510 | 7.160 | 7.490 | 7.490 | 596,800 |
| 2024-06-25 | 7.150 | 7.420 | 7.060 | 7.330 | 7.330 | 813,000 |
| 2024-06-24 | 7.500 | 7.510 | 7.150 | 7.150 | 7.150 | 1,238,701 |
| 2024-06-21 | 7.530 | 7.600 | 7.430 | 7.540 | 7.540 | 603,466 |
| 2024-06-20 | 7.730 | 7.800 | 7.490 | 7.530 | 7.530 | 929,700 |
| 2024-06-19 | 7.770 | 7.850 | 7.720 | 7.750 | 7.750 | 633,999 |
| 2024-06-18 | 7.840 | 7.860 | 7.730 | 7.790 | 7.790 | 576,200 |
| 2024-06-17 | 7.850 | 7.970 | 7.760 | 7.790 | 7.790 | 644,100 |
| 2024-06-14 | 7.860 | 7.970 | 7.810 | 7.930 | 7.930 | 755,600 |
| 2024-06-13 | 7.860 | 8.040 | 7.780 | 7.900 | 7.900 | 1,412,200 |
| 2024-06-12 | 7.680 | 7.920 | 7.580 | 7.860 | 7.860 | 1,376,000 |
| 2024-06-11 | 7.690 | 7.700 | 7.490 | 7.690 | 7.690 | 856,652 |
| 2024-06-07 | 7.520 | 7.720 | 7.510 | 7.690 | 7.690 | 1,319,687 |
| 2024-06-06 | 7.780 | 7.800 | 7.400 | 7.490 | 7.490 | 1,850,300 |
| 2024-06-05 | 8.100 | 8.100 | 7.870 | 7.940 | 7.940 | 1,919,157 |
| 2024-06-04 | 8.240 | 8.240 | 7.980 | 8.110 | 8.110 | 1,741,200 |
| 2024-06-03 | 8.510 | 8.560 | 8.210 | 8.330 | 8.330 | 1,707,557 |
| 2024-05-31 | 8.430 | 8.550 | 8.360 | 8.500 | 8.500 | 1,283,200 |
| 2024-05-30 | 8.470 | 8.520 | 8.320 | 8.350 | 8.350 | 1,340,400 |
| 2024-05-29 | 8.480 | 8.580 | 8.420 | 8.460 | 8.460 | 992,999 |
| 2024-05-28 | 8.750 | 8.750 | 8.460 | 8.470 | 8.470 | 1,236,700 |
| 2024-05-27 | 8.680 | 8.760 | 8.510 | 8.740 | 8.740 | 1,467,500 |
| 2024-05-24 | 8.830 | 8.860 | 8.600 | 8.600 | 8.600 | 1,340,400 |
| 2024-05-23 | 8.990 | 9.030 | 8.730 | 8.820 | 8.820 | 1,870,000 |
| 2024-05-22 | 9.070 | 9.150 | 8.990 | 9.040 | 9.040 | 2,275,900 |
| 2024-05-21 | 9.080 | 9.140 | 8.990 | 9.060 | 9.060 | 1,761,800 |
| 2024-05-20 | 9.560 | 9.570 | 8.990 | 9.120 | 9.120 | 4,837,900 |
| 2024-05-17 | 9.200 | 9.500 | 9.100 | 9.490 | 9.490 | 3,381,400 |
| 2024-05-16 | 8.900 | 9.390 | 8.880 | 9.240 | 9.240 | 3,115,825 |
| 2024-05-15 | 8.840 | 9.020 | 8.790 | 8.890 | 8.890 | 2,023,900 |
| 2024-05-14 | 8.620 | 8.860 | 8.620 | 8.840 | 8.840 | 1,661,387 |
| 2024-05-13 | 9.000 | 9.000 | 8.570 | 8.620 | 8.620 | 2,958,800 |
| 2024-05-10 | 9.260 | 9.290 | 8.800 | 9.000 | 9.000 | 3,812,664 |
| 2024-05-09 | 8.750 | 8.910 | 8.700 | 8.850 | 8.850 | 2,131,200 |
| 2024-05-08 | 8.940 | 9.000 | 8.640 | 8.700 | 8.700 | 2,456,387 |
| 2024-05-07 | 9.050 | 9.130 | 8.840 | 8.940 | 8.940 | 3,035,900 |
| 2024-05-06 | 9.140 | 9.410 | 8.980 | 9.110 | 9.110 | 4,185,098 |
| 2024-04-30 | 9.350 | 9.470 | 9.030 | 9.070 | 9.070 | 2,241,700 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.7190 CNY |
| 2022-06-21 | 0.0660 CNY |
| 2021-06-02 | 0.1380 CNY |
| 2020-06-05 | 0.3650 CNY |
| 2019-05-30 | 0.3710 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.