Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.590	10.000	9.400	9.800	9.800	3,802,166
2024-01-23	10.020	10.080	9.620	9.690	9.690	3,998,200
2024-01-22	11.060	11.130	10.040	10.080	10.080	4,635,900
2024-01-19	10.970	11.440	10.850	11.160	11.160	2,487,200
2024-01-18	11.070	11.240	10.660	10.930	10.930	2,428,300
2024-01-17	11.160	11.370	11.110	11.160	11.160	2,180,900
2024-01-16	11.150	11.300	11.040	11.200	11.200	1,721,700
2024-01-15	11.010	11.200	10.940	11.140	11.140	1,207,919
2024-01-12	11.080	11.340	11.050	11.090	11.090	1,311,948
2024-01-11	11.080	11.190	10.910	11.070	11.070	1,431,400
2024-01-10	11.120	11.200	10.900	11.110	11.110	1,717,600
2024-01-09	11.000	11.160	10.910	11.070	11.070	2,042,500
2024-01-08	11.180	11.210	10.970	11.000	11.000	1,198,900
2024-01-05	11.230	11.350	11.040	11.130	11.130	2,079,427
2024-01-04	11.240	11.300	11.130	11.290	11.290	1,058,348
2024-01-03	11.180	11.260	11.090	11.240	11.240	1,270,600
2024-01-02	11.000	11.270	10.940	11.220	11.220	1,730,600
2023-12-29	10.680	11.040	10.650	10.970	10.970	1,377,800
2023-12-28	10.560	10.790	10.430	10.700	10.700	1,068,800
2023-12-27	10.390	10.580	10.300	10.570	10.570	958,300
2023-12-26	10.430	10.590	10.300	10.360	10.360	1,224,200
2023-12-25	10.800	10.820	10.370	10.430	10.430	1,899,100
2023-12-22	10.970	11.210	10.790	10.850	10.850	1,611,000
2023-12-21	10.600	11.000	10.590	10.970	10.970	1,392,200
2023-12-20	10.730	10.860	10.640	10.710	10.710	1,115,000
2023-12-19	10.630	10.810	10.530	10.720	10.720	1,656,700
2023-12-18	10.900	10.980	10.600	10.690	10.690	1,718,600
2023-12-15	10.930	11.150	10.710	10.970	10.970	1,884,900
2023-12-14	10.640	10.930	10.630	10.780	10.780	1,719,778
2023-12-13	10.800	10.960	10.530	10.750	10.750	1,964,100
2023-12-12	10.880	10.900	10.580	10.870	10.870	3,708,000
2023-12-11	10.750	11.500	10.440	10.890	10.890	6,275,160
2023-12-08	11.140	11.170	10.790	10.820	10.820	2,206,200
2023-12-07	11.010	11.200	10.940	11.150	11.150	1,657,300
2023-12-06	10.920	11.050	10.810	11.000	11.000	887,600
2023-12-05	11.080	11.110	10.930	10.930	10.930	1,059,300
2023-12-04	11.130	11.170	10.970	11.120	11.120	1,558,860
2023-12-01	11.030	11.170	10.930	11.070	11.070	1,182,800
2023-11-30	11.070	11.140	10.960	11.050	11.050	1,080,400
2023-11-29	11.250	11.290	10.950	11.060	11.060	1,796,760
2023-11-28	10.750	11.260	10.750	11.210	11.210	1,156,739
2023-11-27	11.180	11.190	10.990	11.110	11.110	1,377,779
2023-11-24	11.310	11.360	11.000	11.160	11.160	1,295,100
2023-11-23	10.700	11.400	10.700	11.320	11.320	2,092,600
2023-11-22	11.300	11.300	11.010	11.200	11.200	767,400
2023-11-21	11.230	11.380	11.190	11.250	11.250	1,144,300
2023-11-20	11.290	11.290	11.020	11.190	11.190	829,135
2023-11-17	11.080	11.190	11.010	11.100	11.100	848,800
2023-11-16	11.240	11.290	11.020	11.080	11.080	1,142,900
2023-11-15	11.280	11.290	11.080	11.160	11.160	1,248,200
2023-11-14	11.700	11.710	11.080	11.240	11.240	1,520,100
2023-11-13	11.170	11.250	10.910	11.230	11.230	1,558,600
2023-11-10	10.990	11.060	10.820	11.020	11.020	916,600
2023-11-09	10.970	11.020	10.820	10.950	10.950	1,068,800
2023-11-08	10.930	10.950	10.800	10.900	10.900	962,300
2023-11-07	11.120	11.160	10.900	10.910	10.910	1,272,600
2023-11-06	11.150	11.220	10.820	11.060	11.060	1,486,200
2023-11-03	10.870	11.160	10.800	11.020	11.020	1,362,900
2023-11-02	10.990	11.010	10.830	10.830	10.830	1,224,116
2023-11-01	10.740	11.140	10.630	11.050	11.050	2,319,295

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.