Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.660	10.840	10.600	10.720	10.720	1,421,700
2023-10-30	10.490	10.690	10.220	10.610	10.610	2,040,200
2023-10-27	10.170	10.400	9.800	10.350	10.350	1,034,600
2023-10-26	10.110	10.270	9.980	10.180	10.180	914,600
2023-10-25	10.000	10.330	10.000	10.120	10.120	894,600
2023-10-24	9.610	10.020	9.600	9.950	9.950	1,200,000
2023-10-23	9.880	10.030	9.700	9.740	9.740	938,700
2023-10-20	9.980	10.170	9.970	10.030	10.030	671,600
2023-10-19	9.900	10.160	9.880	10.020	10.020	531,466
2023-10-18	10.230	10.250	10.000	10.070	10.070	916,266
2023-10-17	10.210	10.470	10.190	10.330	10.330	1,126,000
2023-10-16	10.120	10.500	10.060	10.230	10.230	1,456,000
2023-10-13	10.210	10.260	10.140	10.210	10.210	1,006,386
2023-10-12	10.240	10.430	10.190	10.280	10.280	914,115
2023-10-11	10.160	10.380	10.160	10.320	10.320	1,286,000
2023-10-10	10.240	10.410	10.120	10.210	10.210	1,484,700
2023-10-09	10.440	10.570	10.150	10.300	10.300	2,002,515
2023-09-28	10.590	10.590	10.380	10.500	10.500	1,969,622
2023-09-27	10.650	10.650	10.460	10.520	10.520	1,103,300
2023-09-26	10.760	10.820	10.620	10.670	10.670	1,141,115
2023-09-25	10.900	11.000	10.730	10.800	10.800	1,507,000
2023-09-22	10.820	10.970	10.750	10.870	10.870	1,176,025
2023-09-21	10.900	11.050	10.870	10.980	10.980	1,380,866
2023-09-20	10.880	11.100	10.870	10.980	10.980	1,343,800
2023-09-19	10.890	10.950	10.810	10.920	10.920	1,154,100
2023-09-18	10.540	10.950	10.480	10.900	10.900	1,554,044
2023-09-15	10.570	10.780	10.470	10.600	10.600	1,479,044
2023-09-14	10.700	10.700	10.450	10.540	10.540	1,395,600
2023-09-13	10.950	10.950	10.560	10.660	10.660	1,472,601
2023-09-12	10.860	10.980	10.690	10.870	10.870	2,252,800
2023-09-11	11.050	11.190	10.750	10.790	10.790	1,564,500
2023-09-08	10.990	11.130	10.940	11.040	11.040	1,663,578
2023-09-07	11.250	11.300	10.980	11.030	11.030	1,701,500
2023-09-06	11.340	11.400	11.110	11.190	11.190	1,813,900
2023-09-05	11.480	11.480	11.180	11.340	11.340	3,033,985
2023-09-04	11.310	11.550	11.280	11.490	11.490	3,121,299
2023-09-01	11.100	11.380	11.100	11.260	11.260	2,342,185
2023-08-31	11.000	11.040	10.850	11.020	11.020	1,953,200
2023-08-30	10.740	11.040	10.730	10.960	10.960	2,283,900
2023-08-29	10.220	10.730	10.150	10.690	10.690	3,628,319
2023-08-28	10.310	10.570	10.000	10.260	10.260	1,837,300
2023-08-25	9.930	10.000	9.800	9.850	9.850	892,400
2023-08-24	9.990	10.070	9.870	9.930	9.930	830,600
2023-08-23	10.260	10.260	9.940	9.950	9.950	775,700
2023-08-22	10.330	10.490	10.030	10.210	10.210	1,390,300
2023-08-21	10.970	10.970	10.250	10.310	10.310	1,669,800
2023-08-18	10.480	10.540	10.310	10.340	10.340	755,400
2023-08-17	10.400	10.500	10.170	10.470	10.470	933,300
2023-08-16	10.350	10.470	10.260	10.330	10.330	923,100
2023-08-15	10.300	10.430	10.250	10.370	10.370	629,100
2023-08-14	10.270	10.340	10.120	10.340	10.340	963,100
2023-08-11	10.480	10.580	10.240	10.240	10.240	651,600
2023-08-10	10.380	10.540	10.250	10.450	10.450	925,100
2023-08-09	10.470	10.590	10.370	10.390	10.390	561,700
2023-08-08	10.370	10.500	10.340	10.470	10.470	747,300
2023-08-07	10.550	10.550	10.340	10.450	10.450	1,038,200
2023-08-04	10.660	10.690	10.480	10.490	10.490	878,000
2023-08-03	10.630	10.680	10.520	10.610	10.610	883,500
2023-08-02	10.680	10.720	10.590	10.600	10.600	951,600
2023-08-01	10.860	10.860	10.590	10.610	10.610	1,243,900

← NewerPage 13 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.