Holike historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.350	11.390	11.170	11.240	10.408	1,542,700
2022-02-08	11.300	11.550	11.230	11.360	10.519	1,996,700
2022-02-07	11.030	11.480	10.930	11.310	10.473	2,276,586
2022-01-28	10.750	11.240	10.730	10.990	10.176	2,051,000
2022-01-27	11.080	11.080	10.680	10.730	9.935	3,111,963
2022-01-26	11.240	11.530	11.240	11.490	10.639	1,149,663
2022-01-25	11.710	11.860	11.200	11.260	10.426	2,037,300
2022-01-24	11.820	12.010	11.710	11.760	10.889	1,345,500
2022-01-21	12.390	12.420	11.880	11.980	11.093	1,552,100
2022-01-20	12.610	12.680	12.350	12.390	11.473	2,568,400
2022-01-19	12.080	12.660	12.050	12.610	11.676	3,766,593
2022-01-18	12.300	12.380	12.040	12.100	11.204	1,803,900
2022-01-17	12.190	12.380	12.020	12.250	11.343	1,568,100
2022-01-14	12.410	12.540	12.030	12.100	11.204	2,591,600
2022-01-13	12.630	12.700	12.390	12.400	11.482	2,103,900
2022-01-12	12.650	12.730	12.450	12.630	11.695	1,870,460
2022-01-11	12.730	12.950	12.560	12.630	11.695	2,904,260
2022-01-10	12.450	12.840	12.300	12.790	11.843	3,558,400
2022-01-07	12.570	12.950	12.450	12.450	11.528	3,996,774
2022-01-06	12.390	12.660	12.220	12.540	11.611	3,078,000
2022-01-05	12.470	12.500	12.130	12.500	11.574	3,212,100
2022-01-04	12.280	12.550	12.280	12.430	11.510	2,785,875
2021-12-31	12.210	12.330	12.180	12.260	11.352	1,977,800
2021-12-30	12.290	12.430	12.170	12.220	11.315	2,257,600
2021-12-29	12.350	12.540	12.150	12.230	11.324	3,250,300
2021-12-28	12.240	12.450	12.010	12.350	11.435	3,817,600
2021-12-27	11.830	12.290	11.700	12.200	11.297	4,514,875
2021-12-24	11.840	11.960	11.600	11.780	10.908	1,306,690
2021-12-23	11.960	11.980	11.760	11.830	10.954	1,344,193
2021-12-22	12.230	12.320	11.930	11.960	11.074	2,381,634
2021-12-21	11.640	12.100	11.640	12.100	11.204	3,438,800
2021-12-20	11.650	11.850	11.630	11.660	10.797	2,019,527
2021-12-17	11.990	12.080	11.800	11.910	11.028	2,205,612
2021-12-16	11.760	12.100	11.660	12.050	11.158	3,529,134
2021-12-15	11.830	11.880	11.670	11.710	10.843	2,465,900
2021-12-14	12.000	12.000	11.740	11.830	10.954	3,647,845
2021-12-13	12.360	12.360	11.940	12.040	11.148	4,572,685
2021-12-10	12.180	12.390	12.060	12.380	11.463	5,682,863
2021-12-09	11.730	12.500	11.730	12.400	11.482	9,536,538
2021-12-08	11.800	11.800	11.550	11.620	10.760	5,485,714
2021-12-07	11.150	12.070	11.150	12.060	11.167	7,425,856
2021-12-06	11.180	11.340	11.070	11.100	10.278	2,015,531
2021-12-03	11.150	11.230	11.110	11.180	10.352	966,700
2021-12-02	11.130	11.230	11.040	11.150	10.324	1,374,300
2021-12-01	10.830	11.160	10.810	11.150	10.324	1,997,196
2021-11-30	10.790	10.980	10.780	10.830	10.028	1,386,893
2021-11-29	10.740	10.870	10.740	10.810	10.010	1,291,000
2021-11-26	11.130	11.150	10.910	10.940	10.130	1,245,100
2021-11-25	11.130	11.230	11.040	11.130	10.306	869,600
2021-11-24	11.030	11.150	10.940	11.080	10.260	1,202,500
2021-11-23	11.100	11.150	11.030	11.060	10.241	938,500
2021-11-22	11.200	11.200	11.080	11.080	10.260	857,700
2021-11-19	11.050	11.190	11.020	11.160	10.334	1,008,696
2021-11-18	11.140	11.200	11.010	11.060	10.241	1,269,500
2021-11-17	11.170	11.240	11.100	11.150	10.324	1,160,300
2021-11-16	11.120	11.200	11.030	11.050	10.232	1,660,000
2021-11-15	10.850	11.110	10.810	11.090	10.269	1,869,403
2021-11-12	10.910	10.990	10.750	10.880	10.074	1,520,200
2021-11-11	10.670	11.040	10.650	10.950	10.139	2,353,401
2021-11-10	10.570	10.760	10.440	10.700	9.908	1,312,600

← NewerPage 20 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.