Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.200	11.440	11.130	11.370	10.596	2,544,700
2022-11-03	11.030	11.300	11.010	11.220	10.456	1,659,500
2022-11-02	11.220	11.310	11.080	11.120	10.363	2,366,122
2022-11-01	10.980	11.340	10.910	11.340	10.568	3,226,419
2022-10-31	10.900	11.160	10.700	10.890	10.149	2,797,900
2022-10-28	11.300	11.490	10.830	10.930	10.186	2,361,000
2022-10-27	11.510	11.560	11.220	11.290	10.521	2,346,600
2022-10-26	11.470	11.650	11.200	11.480	10.698	3,957,500
2022-10-25	11.200	11.570	11.000	11.400	10.624	4,793,600
2022-10-24	12.000	12.060	11.240	11.250	10.484	4,288,861
2022-10-21	11.680	12.250	11.520	11.900	11.090	6,664,050
2022-10-20	11.770	11.820	11.330	11.560	10.773	7,252,672
2022-10-19	12.000	12.230	11.580	11.890	11.080	12,097,771
2022-10-18	12.060	12.060	12.060	12.060	11.239	1,071,561
2022-10-17	10.960	10.960	10.960	10.960	10.214	633,000
2022-10-14	9.850	10.050	9.760	9.960	9.282	924,400
2022-10-13	9.740	9.850	9.580	9.770	9.105	992,936
2022-10-12	9.720	9.760	9.360	9.750	9.086	1,610,028
2022-10-11	9.950	9.950	9.520	9.580	8.928	1,117,934
2022-10-10	9.860	10.110	9.520	9.780	9.114	1,163,290
2022-09-30	9.780	9.960	9.670	9.840	9.170	1,060,101
2022-09-29	10.090	10.180	9.680	9.780	9.114	1,391,790
2022-09-28	9.890	10.390	9.790	10.060	9.375	2,490,657
2022-09-27	9.500	9.940	9.500	9.890	9.217	1,529,906
2022-09-26	9.790	9.790	9.440	9.500	8.853	1,712,299
2022-09-23	9.830	10.130	9.720	9.790	9.123	1,818,351
2022-09-22	10.130	10.200	9.790	9.830	9.161	2,414,543
2022-09-21	10.560	10.560	10.000	10.220	9.524	2,023,400
2022-09-20	10.950	10.970	10.460	10.640	9.916	2,919,739
2022-09-19	11.450	11.450	10.350	10.950	10.204	5,535,888
2022-09-16	11.600	12.010	11.390	11.500	10.717	4,791,820
2022-09-15	11.290	11.750	11.230	11.600	10.810	3,204,198
2022-09-14	11.610	11.640	11.260	11.290	10.521	2,705,390
2022-09-13	11.220	11.860	11.210	11.750	10.950	4,288,394
2022-09-09	11.000	11.340	10.800	11.250	10.484	2,302,500
2022-09-08	10.980	11.290	10.840	10.960	10.214	1,529,276
2022-09-07	11.000	11.000	10.780	10.910	10.167	1,021,000
2022-09-06	11.050	11.090	10.830	11.010	10.260	815,300
2022-09-05	10.980	11.200	10.860	10.900	10.158	1,405,300
2022-09-02	11.130	11.350	10.910	10.980	10.232	1,097,000
2022-09-01	11.130	11.200	10.930	11.160	10.400	1,096,700
2022-08-31	11.180	11.260	10.930	11.070	10.316	1,083,183
2022-08-30	11.140	11.260	11.080	11.220	10.456	1,046,300
2022-08-29	10.810	11.200	10.620	11.180	10.419	1,405,000
2022-08-26	10.920	11.300	10.820	10.860	10.121	1,956,620
2022-08-25	11.070	11.070	10.500	10.710	9.981	1,581,600
2022-08-24	11.300	11.300	10.880	11.090	10.335	1,331,300
2022-08-23	11.220	11.350	11.010	11.320	10.549	1,335,200
2022-08-22	10.810	11.240	10.670	11.220	10.456	1,610,600
2022-08-19	11.340	11.340	10.810	10.840	10.102	1,307,200
2022-08-18	11.040	11.040	10.820	11.010	10.260	1,105,700
2022-08-17	11.080	11.080	10.880	10.990	10.242	872,400
2022-08-16	11.070	11.110	10.800	10.980	10.232	892,600
2022-08-15	11.050	11.140	10.910	10.960	10.214	867,100
2022-08-12	11.300	11.300	11.000	11.030	10.279	1,068,000
2022-08-11	11.050	11.250	10.960	11.220	10.456	1,544,800
2022-08-10	11.170	11.170	10.850	11.000	10.251	1,072,700
2022-08-09	10.940	11.400	10.940	11.140	10.382	2,147,271
2022-08-08	10.650	11.310	10.570	10.920	10.177	1,668,900
2022-08-05	10.610	10.790	10.550	10.610	9.888	954,400

← NewerPage 17 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.