Holike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.970 | 9.590 | 8.970 | 9.530 | 9.530 | 3,246,945 |
| 2024-04-26 | 8.860 | 9.100 | 8.820 | 9.080 | 9.080 | 1,170,885 |
| 2024-04-25 | 8.880 | 9.020 | 8.780 | 8.920 | 8.920 | 1,290,500 |
| 2024-04-24 | 8.810 | 8.970 | 8.700 | 8.880 | 8.880 | 1,168,300 |
| 2024-04-23 | 8.480 | 8.820 | 8.450 | 8.780 | 8.780 | 1,457,000 |
| 2024-04-22 | 8.340 | 8.600 | 8.080 | 8.470 | 8.470 | 1,887,778 |
| 2024-04-19 | 8.360 | 8.510 | 8.260 | 8.330 | 8.330 | 1,133,800 |
| 2024-04-18 | 8.370 | 8.770 | 8.280 | 8.490 | 8.490 | 1,517,000 |
| 2024-04-17 | 8.000 | 8.410 | 7.880 | 8.380 | 8.380 | 1,968,999 |
| 2024-04-16 | 8.340 | 8.480 | 7.840 | 7.860 | 7.860 | 2,280,500 |
| 2024-04-15 | 9.110 | 9.150 | 8.260 | 8.480 | 8.480 | 2,375,600 |
| 2024-04-12 | 9.100 | 9.320 | 8.990 | 9.050 | 9.050 | 1,192,100 |
| 2024-04-11 | 9.200 | 9.300 | 8.990 | 9.110 | 9.110 | 1,085,200 |
| 2024-04-10 | 9.400 | 9.500 | 9.100 | 9.190 | 9.190 | 1,399,700 |
| 2024-04-09 | 9.170 | 9.420 | 9.140 | 9.390 | 9.390 | 1,225,400 |
| 2024-04-08 | 9.850 | 9.850 | 9.200 | 9.200 | 9.200 | 1,783,700 |
| 2024-04-03 | 9.600 | 9.840 | 9.570 | 9.670 | 9.670 | 931,757 |
| 2024-04-02 | 9.780 | 9.830 | 9.510 | 9.690 | 9.690 | 2,206,295 |
| 2024-04-01 | 9.220 | 9.970 | 9.140 | 9.820 | 9.820 | 3,416,664 |
| 2024-03-29 | 9.130 | 9.210 | 9.010 | 9.160 | 9.160 | 812,500 |
| 2024-03-28 | 8.920 | 9.300 | 8.900 | 9.130 | 9.130 | 1,325,200 |
| 2024-03-27 | 9.160 | 9.330 | 8.900 | 8.920 | 8.920 | 1,569,400 |
| 2024-03-26 | 9.150 | 9.250 | 8.950 | 9.160 | 9.160 | 1,302,400 |
| 2024-03-25 | 9.320 | 9.410 | 9.070 | 9.120 | 9.120 | 1,547,857 |
| 2024-03-22 | 9.370 | 9.420 | 9.260 | 9.370 | 9.370 | 1,118,200 |
| 2024-03-21 | 9.380 | 9.450 | 9.230 | 9.340 | 9.340 | 1,235,900 |
| 2024-03-20 | 9.140 | 9.380 | 9.130 | 9.380 | 9.380 | 1,273,063 |
| 2024-03-19 | 9.190 | 9.270 | 9.110 | 9.170 | 9.170 | 1,116,100 |
| 2024-03-18 | 9.050 | 9.220 | 9.050 | 9.180 | 9.180 | 2,081,100 |
| 2024-03-15 | 8.880 | 9.010 | 8.840 | 9.000 | 9.000 | 1,436,099 |
| 2024-03-14 | 9.000 | 9.070 | 8.740 | 8.860 | 8.860 | 1,131,500 |
| 2024-03-13 | 8.930 | 9.180 | 8.800 | 8.930 | 8.930 | 2,559,400 |
| 2024-03-12 | 8.700 | 8.950 | 8.590 | 8.930 | 8.930 | 2,501,895 |
| 2024-03-11 | 8.820 | 8.820 | 8.510 | 8.720 | 8.720 | 3,264,695 |
| 2024-03-08 | 8.800 | 8.880 | 8.640 | 8.740 | 8.740 | 1,067,385 |
| 2024-03-07 | 8.790 | 8.990 | 8.710 | 8.760 | 8.760 | 1,199,600 |
| 2024-03-06 | 8.720 | 8.860 | 8.520 | 8.790 | 8.790 | 1,449,000 |
| 2024-03-05 | 9.010 | 9.040 | 8.620 | 8.760 | 8.760 | 2,960,000 |
| 2024-03-04 | 8.650 | 9.490 | 8.440 | 9.130 | 9.130 | 4,114,014 |
| 2024-03-01 | 8.580 | 8.740 | 8.400 | 8.680 | 8.680 | 2,177,200 |
| 2024-02-29 | 8.200 | 8.750 | 8.100 | 8.580 | 8.580 | 3,219,000 |
| 2024-02-28 | 8.980 | 9.150 | 8.150 | 8.190 | 8.190 | 3,856,760 |
| 2024-02-27 | 8.790 | 8.970 | 8.650 | 8.950 | 8.950 | 1,691,400 |
| 2024-02-26 | 8.710 | 9.030 | 8.600 | 8.790 | 8.790 | 3,838,100 |
| 2024-02-23 | 8.640 | 8.780 | 8.580 | 8.750 | 8.750 | 1,807,675 |
| 2024-02-22 | 8.560 | 8.800 | 8.400 | 8.730 | 8.730 | 2,521,760 |
| 2024-02-21 | 8.270 | 9.240 | 8.240 | 8.730 | 8.730 | 3,539,934 |
| 2024-02-20 | 8.050 | 8.800 | 7.840 | 8.400 | 8.400 | 3,102,082 |
| 2024-02-19 | 7.530 | 8.050 | 7.520 | 8.040 | 8.040 | 4,223,613 |
| 2024-02-08 | 6.870 | 7.550 | 6.730 | 7.510 | 7.510 | 5,388,357 |
| 2024-02-07 | 7.260 | 7.290 | 6.800 | 6.900 | 6.900 | 5,474,861 |
| 2024-02-06 | 7.220 | 7.570 | 6.820 | 7.300 | 7.300 | 6,371,386 |
| 2024-02-05 | 8.300 | 8.320 | 7.580 | 7.580 | 7.580 | 3,067,700 |
| 2024-02-02 | 8.810 | 9.010 | 8.010 | 8.420 | 8.420 | 3,088,900 |
| 2024-02-01 | 8.910 | 8.950 | 8.400 | 8.840 | 8.840 | 3,216,061 |
| 2024-01-31 | 9.580 | 9.690 | 8.880 | 8.950 | 8.950 | 2,218,100 |
| 2024-01-30 | 9.960 | 10.130 | 9.560 | 9.590 | 9.590 | 2,807,761 |
| 2024-01-29 | 10.410 | 10.560 | 9.920 | 10.000 | 10.000 | 2,136,261 |
| 2024-01-26 | 10.160 | 10.530 | 10.110 | 10.360 | 10.360 | 2,480,899 |
| 2024-01-25 | 9.840 | 10.170 | 9.690 | 10.170 | 10.170 | 2,468,729 |
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.