Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.280	10.290	10.020	10.180	9.487	1,262,200
2023-05-04	10.220	10.310	10.170	10.270	9.571	1,798,400
2023-04-28	10.080	10.260	10.000	10.200	9.506	2,694,881
2023-04-27	10.180	10.270	9.950	10.100	9.412	2,688,239
2023-04-26	10.090	10.400	9.830	10.370	9.664	4,434,100
2023-04-25	11.150	11.200	10.710	10.920	10.177	1,202,300
2023-04-24	11.040	11.180	10.910	11.080	10.326	1,061,546
2023-04-21	11.230	11.390	11.020	11.040	10.288	1,096,101
2023-04-20	11.390	11.560	11.200	11.280	10.512	1,400,800
2023-04-19	11.610	11.710	11.330	11.360	10.587	1,737,900
2023-04-18	11.520	11.790	11.430	11.710	10.913	1,943,012
2023-04-17	11.430	11.520	11.380	11.460	10.680	903,815
2023-04-14	11.560	11.600	11.410	11.450	10.670	759,522
2023-04-13	11.600	11.600	11.420	11.490	10.708	869,900
2023-04-12	11.670	11.740	11.430	11.520	10.736	1,525,400
2023-04-11	11.550	11.830	11.550	11.670	10.875	1,336,300
2023-04-10	11.980	11.980	11.630	11.680	10.885	1,467,205
2023-04-07	11.840	12.110	11.830	11.950	11.136	1,372,744
2023-04-06	12.070	12.140	11.820	11.840	11.034	1,118,003
2023-04-04	12.300	12.390	12.060	12.130	11.304	1,173,748
2023-04-03	12.180	12.380	12.040	12.300	11.463	1,338,200
2023-03-31	11.960	12.280	11.910	12.060	11.239	1,062,000
2023-03-30	12.020	12.130	11.780	12.060	11.239	1,198,200
2023-03-29	12.090	12.270	11.960	11.990	11.174	1,073,100
2023-03-28	12.340	12.340	12.110	12.150	11.323	1,013,700
2023-03-27	12.580	12.580	12.060	12.240	11.407	1,605,200
2023-03-24	12.490	12.590	12.400	12.460	11.612	1,148,462
2023-03-23	12.650	12.750	12.400	12.490	11.640	1,623,575
2023-03-22	12.650	12.920	12.600	12.640	11.779	1,896,400
2023-03-21	12.400	12.750	12.310	12.600	11.742	2,455,000
2023-03-20	12.190	12.490	12.170	12.480	11.630	1,905,261
2023-03-17	12.150	12.250	12.040	12.160	11.332	1,067,200
2023-03-16	12.040	12.280	11.960	12.140	11.313	1,232,675
2023-03-15	12.120	12.310	12.030	12.150	11.323	976,700
2023-03-14	12.280	12.330	11.910	12.050	11.230	1,280,575
2023-03-13	12.330	12.560	12.140	12.280	11.444	1,494,500
2023-03-10	12.480	12.620	12.350	12.380	11.537	1,099,900
2023-03-09	12.790	12.850	12.550	12.570	11.714	863,600
2023-03-08	12.710	12.820	12.620	12.760	11.891	1,158,100
2023-03-07	12.890	12.990	12.730	12.730	11.863	1,745,000
2023-03-06	13.090	13.090	12.790	12.890	12.012	1,705,300
2023-03-03	13.190	13.250	12.970	13.060	12.171	1,596,600
2023-03-02	13.210	13.280	13.160	13.180	12.283	1,201,487
2023-03-01	13.270	13.390	13.140	13.200	12.301	1,541,287
2023-02-28	13.470	13.470	13.070	13.260	12.357	2,122,761
2023-02-27	13.250	13.550	13.100	13.330	12.422	3,987,765
2023-02-24	13.280	13.350	13.110	13.250	12.348	1,689,900
2023-02-23	13.440	13.520	13.170	13.280	12.376	2,464,089
2023-02-22	13.280	13.340	12.980	13.270	12.367	2,170,200
2023-02-21	13.020	13.350	13.010	13.260	12.357	4,159,800
2023-02-20	12.400	13.020	12.400	13.020	12.134	3,477,000
2023-02-17	12.490	12.830	12.460	12.480	11.630	1,781,061
2023-02-16	12.950	13.080	12.470	12.550	11.696	2,172,900
2023-02-15	13.060	13.100	12.850	12.950	12.068	2,106,061
2023-02-14	12.730	13.280	12.680	13.040	12.152	4,426,401
2023-02-13	12.440	12.840	12.350	12.720	11.854	3,583,500
2023-02-10	12.310	12.500	12.270	12.460	11.612	2,441,401
2023-02-09	12.180	12.350	12.130	12.280	11.444	1,592,400
2023-02-08	12.410	12.490	12.200	12.240	11.407	1,562,500
2023-02-07	12.270	12.550	12.270	12.460	11.612	2,565,600

← NewerPage 15 of 21 · 1,213 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.