Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.150	9.480	9.110	9.230	8.547	2,171,260
2022-05-10	8.920	9.170	8.820	9.100	8.426	1,557,500
2022-05-09	8.920	9.000	8.800	8.930	8.269	1,930,594
2022-05-06	8.840	9.150	8.520	8.920	8.259	2,321,989
2022-05-05	9.270	9.270	8.840	8.970	8.306	4,079,378
2022-04-29	8.210	8.860	8.210	8.860	8.204	1,500,300
2022-04-28	8.130	8.340	7.940	8.050	7.454	1,048,400
2022-04-27	7.910	8.300	7.700	8.260	7.648	1,604,854
2022-04-26	8.300	8.420	7.910	7.920	7.334	1,782,646
2022-04-25	9.000	9.000	8.280	8.280	7.667	1,614,100
2022-04-22	9.010	9.400	8.900	9.090	8.417	1,057,100
2022-04-21	9.440	9.450	9.020	9.140	8.463	1,156,100
2022-04-20	9.440	9.610	9.330	9.430	8.732	968,800
2022-04-19	9.620	9.640	9.390	9.450	8.750	689,800
2022-04-18	9.550	9.630	9.360	9.550	8.843	730,500
2022-04-15	9.730	9.750	9.520	9.620	8.908	962,100
2022-04-14	9.620	9.820	9.610	9.720	9.000	962,500
2022-04-13	9.890	9.930	9.540	9.570	8.861	1,262,100
2022-04-12	9.700	9.930	9.640	9.900	9.167	978,400
2022-04-11	9.760	9.960	9.650	9.730	9.010	994,300
2022-04-08	10.050	10.190	9.790	9.910	9.176	1,468,685
2022-04-07	10.260	10.550	10.070	10.080	9.334	1,503,500
2022-04-06	10.160	10.560	10.120	10.420	9.648	2,445,400
2022-04-01	10.090	10.190	10.000	10.150	9.398	1,491,350
2022-03-31	9.970	10.310	9.950	10.210	9.454	2,580,800
2022-03-30	9.610	10.130	9.560	10.090	9.343	2,099,034
2022-03-29	9.750	9.790	9.530	9.580	8.871	893,300
2022-03-28	9.740	9.830	9.510	9.740	9.019	1,342,200
2022-03-25	9.710	9.890	9.690	9.710	8.991	1,107,700
2022-03-24	9.890	9.890	9.700	9.710	8.991	1,451,600
2022-03-23	10.000	10.060	9.820	9.910	9.176	2,739,300
2022-03-22	9.710	10.290	9.540	10.120	9.371	4,185,800
2022-03-21	9.970	10.030	9.590	9.730	9.010	1,860,893
2022-03-18	9.320	10.050	9.320	9.910	9.176	1,981,093
2022-03-17	9.320	9.850	9.310	9.550	8.843	2,628,266
2022-03-16	9.180	9.280	8.800	9.240	8.556	1,997,700
2022-03-15	9.660	9.680	9.010	9.040	8.371	2,738,900
2022-03-14	10.040	10.050	9.720	9.730	9.010	1,725,900
2022-03-11	9.880	10.060	9.590	10.060	9.315	1,575,600
2022-03-10	10.100	10.170	9.900	9.910	9.176	1,264,800
2022-03-09	10.310	10.380	9.600	9.860	9.130	2,381,400
2022-03-08	10.660	10.740	10.210	10.210	9.454	1,697,600
2022-03-07	10.870	10.950	10.600	10.650	9.861	1,801,100
2022-03-04	10.960	11.010	10.820	10.870	10.065	945,200
2022-03-03	10.980	11.070	10.930	11.010	10.195	957,045
2022-03-02	10.970	10.970	10.870	10.950	10.139	991,700
2022-03-01	10.920	11.010	10.840	10.930	10.121	1,452,919
2022-02-28	11.020	11.340	10.790	10.950	10.139	1,601,400
2022-02-25	11.100	11.250	10.920	11.030	10.213	1,334,800
2022-02-24	11.290	11.310	10.830	10.940	10.130	2,024,700
2022-02-23	11.110	11.360	11.110	11.270	10.435	1,882,572
2022-02-22	11.350	11.420	11.070	11.160	10.334	1,682,400
2022-02-21	11.020	11.440	10.880	11.350	10.510	2,362,100
2022-02-18	10.830	11.010	10.740	11.010	10.195	1,057,300
2022-02-17	11.050	11.100	10.840	10.880	10.074	1,287,400
2022-02-16	10.970	11.140	10.950	11.050	10.232	1,022,200
2022-02-15	11.000	11.090	10.850	10.930	10.121	1,118,200
2022-02-14	11.090	11.150	10.960	11.040	10.223	1,165,300
2022-02-11	11.180	11.260	10.960	11.120	10.297	1,382,800
2022-02-10	11.240	11.270	11.100	11.230	10.398	1,125,800

← NewerPage 19 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.