Holike historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.710 | 8.750 | 8.440 | 8.580 | 8.580 | 2,221,100 |
| 2025-01-21 | 9.060 | 9.080 | 8.650 | 8.750 | 8.750 | 2,071,760 |
| 2025-01-20 | 8.970 | 9.050 | 8.860 | 8.980 | 8.980 | 1,060,794 |
| 2025-01-17 | 9.120 | 9.120 | 8.850 | 8.990 | 8.990 | 1,052,500 |
| 2025-01-16 | 8.900 | 9.160 | 8.900 | 9.020 | 9.020 | 1,392,500 |
| 2025-01-15 | 8.900 | 9.040 | 8.850 | 8.920 | 8.920 | 1,072,420 |
| 2025-01-14 | 8.540 | 8.870 | 8.540 | 8.870 | 8.870 | 1,548,670 |
| 2025-01-13 | 8.590 | 8.620 | 8.310 | 8.500 | 8.500 | 1,417,757 |
| 2025-01-10 | 9.000 | 9.000 | 8.580 | 8.590 | 8.590 | 983,370 |
| 2025-01-09 | 9.020 | 9.110 | 8.870 | 8.930 | 8.930 | 829,600 |
| 2025-01-08 | 8.580 | 9.300 | 8.580 | 9.070 | 9.070 | 1,270,700 |
| 2025-01-07 | 8.960 | 9.240 | 8.820 | 9.230 | 9.230 | 1,237,275 |
| 2025-01-06 | 8.850 | 9.220 | 8.530 | 8.970 | 8.970 | 2,069,213 |
| 2025-01-03 | 9.410 | 9.490 | 8.790 | 8.850 | 8.850 | 2,088,200 |
| 2025-01-02 | 9.330 | 9.590 | 9.280 | 9.330 | 9.330 | 1,523,205 |
| 2024-12-31 | 9.550 | 9.670 | 9.380 | 9.400 | 9.400 | 1,574,925 |
| 2024-12-30 | 9.940 | 9.960 | 9.460 | 9.550 | 9.550 | 1,979,140 |
| 2024-12-27 | 9.690 | 9.880 | 9.450 | 9.860 | 9.860 | 2,207,912 |
| 2024-12-26 | 9.440 | 9.520 | 9.340 | 9.420 | 9.420 | 1,008,269 |
| 2024-12-25 | 9.430 | 9.570 | 9.120 | 9.460 | 9.460 | 1,933,189 |
| 2024-12-24 | 9.630 | 9.680 | 9.340 | 9.450 | 9.450 | 1,232,800 |
| 2024-12-23 | 9.910 | 9.910 | 9.300 | 9.440 | 9.440 | 2,464,500 |
| 2024-12-20 | 9.890 | 10.260 | 9.850 | 9.930 | 9.930 | 3,040,404 |
| 2024-12-19 | 8.900 | 10.130 | 8.900 | 9.970 | 9.970 | 4,965,702 |
| 2024-12-18 | 9.460 | 9.620 | 9.310 | 9.570 | 9.570 | 1,383,810 |
| 2024-12-17 | 9.880 | 9.950 | 9.430 | 9.470 | 9.470 | 2,446,800 |
| 2024-12-16 | 10.190 | 10.360 | 9.780 | 9.910 | 9.910 | 2,281,300 |
| 2024-12-13 | 10.130 | 10.350 | 9.900 | 10.130 | 10.130 | 3,008,200 |
| 2024-12-12 | 9.880 | 10.190 | 9.810 | 10.170 | 10.170 | 2,879,517 |
| 2024-12-11 | 9.820 | 10.020 | 9.810 | 9.900 | 9.900 | 2,901,400 |
| 2024-12-10 | 9.780 | 10.050 | 9.600 | 9.860 | 9.860 | 4,388,662 |
| 2024-12-09 | 9.570 | 9.730 | 9.500 | 9.590 | 9.590 | 1,960,700 |
| 2024-12-06 | 9.540 | 9.630 | 9.490 | 9.550 | 9.550 | 2,045,200 |
| 2024-12-05 | 9.430 | 9.670 | 9.260 | 9.530 | 9.530 | 3,701,672 |
| 2024-12-04 | 9.850 | 9.900 | 9.290 | 9.440 | 9.440 | 6,556,402 |
| 2024-12-03 | 10.150 | 10.150 | 9.800 | 9.910 | 9.910 | 4,737,269 |
| 2024-12-02 | 10.230 | 10.390 | 10.000 | 10.180 | 10.180 | 6,271,669 |
| 2024-11-29 | 9.740 | 10.400 | 9.600 | 10.400 | 10.400 | 9,084,069 |
| 2024-11-28 | 9.450 | 10.070 | 9.330 | 9.870 | 9.870 | 11,292,128 |
| 2024-11-27 | 8.920 | 9.500 | 8.800 | 9.330 | 9.330 | 5,605,600 |
| 2024-11-26 | 8.810 | 9.380 | 8.750 | 9.080 | 9.080 | 6,439,000 |
| 2024-11-25 | 8.520 | 8.790 | 8.520 | 8.750 | 8.750 | 2,280,800 |
| 2024-11-22 | 8.990 | 8.990 | 8.550 | 8.590 | 8.590 | 2,523,200 |
| 2024-11-21 | 8.840 | 8.950 | 8.770 | 8.910 | 8.910 | 1,932,100 |
| 2024-11-20 | 8.670 | 9.120 | 8.670 | 8.890 | 8.890 | 3,446,300 |
| 2024-11-19 | 8.530 | 8.800 | 8.480 | 8.720 | 8.720 | 3,028,300 |
| 2024-11-18 | 8.980 | 9.280 | 8.640 | 8.740 | 8.740 | 7,028,199 |
| 2024-11-15 | 8.720 | 8.930 | 8.630 | 8.890 | 8.890 | 3,510,300 |
| 2024-11-14 | 8.910 | 8.990 | 8.690 | 8.720 | 8.720 | 1,262,800 |
| 2024-11-13 | 8.870 | 8.990 | 8.680 | 8.910 | 8.910 | 1,997,700 |
| 2024-11-12 | 8.840 | 9.020 | 8.810 | 8.890 | 8.890 | 4,018,300 |
| 2024-11-11 | 8.730 | 8.850 | 8.680 | 8.810 | 8.810 | 2,205,500 |
| 2024-11-08 | 8.850 | 8.990 | 8.730 | 8.800 | 8.800 | 2,931,000 |
| 2024-11-07 | 8.580 | 8.880 | 8.560 | 8.830 | 8.830 | 4,151,300 |
| 2024-11-06 | 8.620 | 8.670 | 8.430 | 8.620 | 8.620 | 2,516,413 |
| 2024-11-05 | 8.600 | 8.770 | 8.480 | 8.630 | 8.630 | 3,083,569 |
| 2024-11-04 | 8.360 | 8.550 | 8.360 | 8.530 | 8.530 | 2,392,328 |
| 2024-11-01 | 9.100 | 9.100 | 8.310 | 8.400 | 8.400 | 5,803,413 |
| 2024-10-31 | 8.510 | 9.040 | 8.490 | 8.840 | 8.840 | 8,482,841 |
| 2024-10-30 | 8.590 | 8.740 | 8.380 | 8.550 | 8.550 | 2,700,200 |
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.