Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.300	12.360	12.180	12.240	11.407	1,805,700
2023-02-03	12.420	12.440	12.130	12.320	11.481	2,450,100
2023-02-02	12.420	12.450	12.310	12.420	11.574	2,498,778
2023-02-01	12.350	12.400	12.230	12.400	11.556	3,551,275
2023-01-31	12.300	12.370	12.200	12.340	11.500	2,935,500
2023-01-30	12.310	12.530	12.270	12.320	11.481	3,156,606
2023-01-20	12.130	12.350	12.130	12.200	11.369	1,847,267
2023-01-19	12.460	12.530	12.200	12.220	11.388	2,794,500
2023-01-18	12.680	12.750	12.430	12.500	11.649	2,496,400
2023-01-17	12.900	12.990	12.100	12.580	11.724	5,105,378
2023-01-16	12.860	13.040	12.460	12.830	11.956	4,946,650
2023-01-13	12.880	13.170	12.440	13.050	12.162	4,674,600
2023-01-12	12.340	13.010	12.020	12.930	12.050	6,117,750
2023-01-11	12.050	12.340	11.990	12.090	11.267	1,585,300
2023-01-10	11.950	12.160	11.940	12.030	11.211	1,390,900
2023-01-09	11.790	12.220	11.730	12.140	11.313	2,121,679
2023-01-06	11.890	12.080	11.820	11.990	11.174	1,851,208
2023-01-05	11.820	12.050	11.500	11.990	11.174	2,194,063
2023-01-04	11.520	12.000	11.300	11.750	10.950	2,330,300
2023-01-03	11.320	11.450	11.240	11.360	10.587	1,719,800
2022-12-30	11.200	11.390	11.170	11.320	10.549	779,600
2022-12-29	11.560	11.560	11.200	11.240	10.475	761,287
2022-12-28	11.480	11.500	11.310	11.440	10.661	746,400
2022-12-27	11.350	11.550	11.200	11.540	10.754	858,900
2022-12-26	11.500	11.700	11.270	11.370	10.596	1,360,800
2022-12-23	11.470	11.470	11.090	11.170	10.410	1,299,900
2022-12-22	11.590	11.840	11.410	11.410	10.633	1,102,900
2022-12-21	11.590	11.690	11.240	11.540	10.754	1,077,322
2022-12-20	11.420	11.950	11.410	11.420	10.642	1,424,478
2022-12-19	11.930	12.140	11.490	11.530	10.745	1,282,300
2022-12-16	11.890	11.960	11.750	11.830	11.025	861,259
2022-12-15	12.290	12.290	11.830	11.880	11.071	1,233,200
2022-12-14	12.140	12.280	11.910	12.110	11.286	1,532,200
2022-12-13	12.050	12.110	11.720	11.990	11.174	1,137,200
2022-12-12	12.140	12.140	11.790	11.950	11.136	1,631,400
2022-12-09	11.950	12.220	11.880	12.090	11.267	1,166,600
2022-12-08	12.120	12.180	11.950	12.060	11.239	1,205,522
2022-12-07	12.170	12.350	12.040	12.120	11.295	1,560,600
2022-12-06	12.320	12.400	12.120	12.170	11.341	1,597,000
2022-12-05	12.170	12.410	12.170	12.380	11.537	1,532,300
2022-12-02	12.120	12.250	11.940	12.150	11.323	1,721,100
2022-12-01	11.870	12.390	11.820	12.080	11.258	2,642,800
2022-11-30	12.200	12.200	11.810	11.850	11.043	2,446,675
2022-11-29	11.690	12.250	11.690	12.080	11.258	3,001,414
2022-11-28	11.620	11.850	11.500	11.590	10.801	1,973,200
2022-11-25	11.870	11.910	11.470	11.730	10.931	2,287,936
2022-11-24	11.500	12.010	11.410	11.950	11.136	2,020,800
2022-11-23	11.550	11.590	11.250	11.390	10.615	1,136,884
2022-11-22	11.710	11.780	11.440	11.510	10.726	1,343,393
2022-11-21	11.610	11.870	11.580	11.680	10.885	2,160,422
2022-11-18	11.930	12.070	11.790	11.810	11.006	1,513,500
2022-11-17	11.870	11.990	11.770	11.950	11.136	1,866,587
2022-11-16	12.100	12.240	11.780	11.820	11.015	2,526,200
2022-11-15	11.970	12.300	11.920	11.960	11.146	4,475,711
2022-11-14	11.950	12.590	11.840	12.240	11.407	5,986,916
2022-11-11	11.460	11.980	11.420	11.700	10.903	2,977,045
2022-11-10	11.270	11.470	11.250	11.420	10.642	1,359,545
2022-11-09	11.470	11.500	11.220	11.420	10.642	1,551,066
2022-11-08	11.520	11.520	11.210	11.330	10.559	1,446,844
2022-11-07	11.370	11.520	11.280	11.480	10.698	2,385,666

← NewerPage 16 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.