Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	10.770	10.870	10.650	10.750	10.750	1,297,900
2023-07-28	10.530	10.700	10.410	10.650	10.650	1,258,079
2023-07-27	10.620	10.620	10.440	10.490	10.490	1,038,500
2023-07-26	10.710	10.730	10.520	10.580	10.580	924,600
2023-07-25	10.370	10.690	10.370	10.630	10.630	2,447,400
2023-07-24	10.290	10.340	10.140	10.300	10.300	1,258,800
2023-07-21	10.290	10.340	10.200	10.220	10.220	1,002,000
2023-07-20	10.430	10.550	10.200	10.270	10.270	1,955,000
2023-07-19	10.090	10.500	10.090	10.420	10.420	2,840,500
2023-07-18	10.000	10.300	9.880	10.110	10.110	2,644,200
2023-07-17	10.110	10.120	9.760	9.990	9.990	2,728,400
2023-07-14	9.920	10.100	9.810	9.980	9.980	1,459,100
2023-07-13	9.870	10.000	9.750	9.880	9.880	1,482,800
2023-07-12	9.900	9.980	9.790	9.790	9.790	630,700
2023-07-11	9.900	9.950	9.790	9.930	9.930	610,000
2023-07-10	9.900	9.910	9.790	9.890	9.890	675,400
2023-07-07	9.850	9.870	9.760	9.840	9.840	604,900
2023-07-06	9.760	9.900	9.720	9.850	9.850	614,472
2023-07-05	9.900	9.940	9.780	9.820	9.820	879,800
2023-07-04	9.890	9.940	9.780	9.830	9.830	1,171,700
2023-07-03	9.690	9.860	9.670	9.820	9.820	1,219,000
2023-06-30	9.760	9.900	9.630	9.720	9.720	1,544,600
2023-06-29	9.660	9.660	9.540	9.590	9.590	954,201
2023-06-28	9.530	9.640	9.400	9.640	9.640	1,607,397
2023-06-27	9.150	9.540	9.080	9.530	9.530	2,070,765
2023-06-26	9.200	9.290	9.060	9.090	9.090	1,319,700
2023-06-21	9.400	9.420	9.260	9.260	9.260	1,039,600
2023-06-20	9.440	9.550	9.410	9.420	9.420	1,021,700
2023-06-19	9.660	9.780	9.460	9.500	9.500	1,610,125
2023-06-16	9.800	9.950	9.690	9.720	9.720	2,428,800
2023-06-15	10.540	10.660	10.390	10.560	9.841	1,774,056
2023-06-14	10.680	10.680	10.540	10.590	9.869	1,041,500
2023-06-13	10.710	10.850	10.620	10.640	9.916	1,174,400
2023-06-12	10.470	10.740	10.380	10.720	9.990	1,839,200
2023-06-09	10.490	10.490	10.320	10.470	9.757	993,800
2023-06-08	10.350	10.500	10.340	10.430	9.720	831,700
2023-06-07	10.300	10.500	10.300	10.350	9.645	791,499
2023-06-06	10.410	10.650	10.320	10.330	9.627	1,310,222
2023-06-05	10.600	10.600	10.320	10.460	9.748	820,400
2023-06-02	10.170	10.540	10.160	10.500	9.785	1,343,836
2023-06-01	10.060	10.230	9.960	10.160	9.468	796,000
2023-05-31	10.100	10.140	10.000	10.060	9.375	832,499
2023-05-30	10.140	10.220	10.030	10.130	9.440	685,000
2023-05-29	10.300	10.320	10.130	10.130	9.440	688,475
2023-05-26	10.340	10.340	10.120	10.210	9.515	999,600
2023-05-25	10.370	10.380	10.150	10.350	9.645	845,500
2023-05-24	10.510	10.510	10.330	10.370	9.664	656,599
2023-05-23	10.560	10.650	10.500	10.500	9.785	608,672
2023-05-22	10.470	10.580	10.320	10.560	9.841	1,344,700
2023-05-19	10.490	10.600	10.300	10.400	9.692	841,175
2023-05-18	10.560	10.650	10.460	10.480	9.766	607,700
2023-05-17	10.500	10.600	10.390	10.590	9.869	727,850
2023-05-16	10.570	10.640	10.420	10.430	9.720	796,001
2023-05-15	10.430	10.580	10.350	10.580	9.860	1,072,119
2023-05-12	10.460	10.760	10.440	10.480	9.766	1,096,600
2023-05-11	10.310	10.490	10.250	10.460	9.748	1,086,982
2023-05-10	10.160	10.370	10.160	10.300	9.599	1,146,015
2023-05-09	10.100	10.330	10.070	10.200	9.506	1,746,183
2023-05-08	10.220	10.380	10.050	10.150	9.459	1,260,700
2023-05-05	10.280	10.290	10.020	10.180	9.487	1,262,200

← NewerPage 14 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.