Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.570	10.750	10.410	10.750	10.018	953,743
2022-08-03	10.540	10.790	10.020	10.570	9.850	957,600
2022-08-02	11.020	11.020	10.390	10.560	9.841	1,369,800
2022-08-01	10.990	11.240	10.920	11.050	10.298	1,525,800
2022-07-29	11.130	11.190	10.920	10.990	10.242	1,357,300
2022-07-28	11.390	11.390	11.110	11.180	10.419	1,129,756
2022-07-27	10.850	11.380	10.850	11.290	10.521	2,507,600
2022-07-26	10.890	10.900	10.660	10.900	10.158	780,100
2022-07-25	10.780	10.990	10.650	10.730	9.999	1,104,000
2022-07-22	10.880	11.000	10.640	10.750	10.018	736,900
2022-07-21	10.980	11.000	10.780	10.800	10.065	784,700
2022-07-20	10.960	10.960	10.700	10.960	10.214	1,326,576
2022-07-19	10.820	10.980	10.640	10.940	10.195	1,485,876
2022-07-18	10.560	10.840	10.480	10.690	9.962	1,887,476
2022-07-15	11.110	11.190	10.400	10.440	9.729	2,003,483
2022-07-14	10.600	10.850	10.500	10.850	10.111	1,497,500
2022-07-13	10.400	10.680	10.350	10.630	9.906	1,294,102
2022-07-12	10.540	10.680	10.300	10.380	9.673	1,411,500
2022-07-11	10.400	10.850	10.350	10.540	9.822	2,114,519
2022-07-08	10.440	10.580	10.380	10.530	9.813	999,900
2022-07-07	10.460	10.850	10.430	10.440	9.729	1,299,319
2022-07-06	10.650	10.680	10.370	10.480	9.766	1,541,065
2022-07-05	10.880	11.100	10.400	10.690	9.962	2,992,519
2022-07-04	10.200	10.880	10.010	10.880	10.139	3,732,763
2022-07-01	10.310	10.440	10.180	10.200	9.506	1,218,000
2022-06-30	10.390	10.580	10.310	10.320	9.617	1,643,200
2022-06-29	10.730	10.790	10.360	10.370	9.664	3,124,600
2022-06-28	11.000	11.200	10.680	10.760	10.027	5,402,700
2022-06-27	10.160	10.420	10.120	10.400	9.692	1,641,125
2022-06-24	10.060	10.190	9.960	10.140	9.450	979,200
2022-06-23	10.020	10.070	9.810	10.030	9.347	935,200
2022-06-22	10.190	10.190	9.870	9.910	9.235	1,073,100
2022-06-21	10.240	10.240	9.990	10.090	9.403	1,609,300
2022-06-20	9.790	10.350	9.660	10.310	9.547	2,821,000
2022-06-17	9.770	9.830	9.580	9.710	8.991	932,202
2022-06-16	9.960	9.980	9.720	9.790	9.065	1,569,600
2022-06-15	9.740	10.100	9.640	9.960	9.222	2,015,598
2022-06-14	9.550	9.740	9.400	9.710	8.991	1,394,502
2022-06-13	9.680	9.680	9.380	9.570	8.861	1,175,900
2022-06-10	9.550	9.740	9.510	9.680	8.963	672,661
2022-06-09	9.760	9.890	9.590	9.690	8.972	915,500
2022-06-08	9.960	10.060	9.630	9.760	9.037	977,900
2022-06-07	9.780	10.130	9.780	9.960	9.222	971,400
2022-06-06	9.910	10.170	9.870	10.010	9.269	1,370,166
2022-06-02	9.760	9.950	9.610	9.920	9.185	1,180,291
2022-06-01	9.570	9.810	9.510	9.720	9.000	1,075,191
2022-05-31	9.630	9.660	9.480	9.630	8.917	972,561
2022-05-30	9.420	9.570	9.330	9.480	8.778	753,345
2022-05-27	9.590	9.650	9.380	9.440	8.741	726,900
2022-05-26	9.420	9.610	9.230	9.550	8.843	1,058,433
2022-05-25	9.170	9.490	9.140	9.420	8.722	1,218,100
2022-05-24	9.610	9.710	9.170	9.170	8.491	1,037,100
2022-05-23	9.520	9.730	9.410	9.650	8.935	1,260,200
2022-05-20	9.450	9.540	9.400	9.520	8.815	1,061,034
2022-05-19	9.250	9.420	9.180	9.390	8.695	716,800
2022-05-18	9.280	9.410	9.170	9.340	8.648	1,038,500
2022-05-17	9.210	9.350	9.060	9.270	8.584	1,081,600
2022-05-16	9.350	9.420	9.270	9.310	8.621	1,490,534
2022-05-13	9.270	9.390	9.170	9.290	8.602	974,200
2022-05-12	9.390	9.430	9.150	9.350	8.658	1,252,097

← NewerPage 18 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.