Shanghai Holystar Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	72.160	73.370	71.580	73.000	48.629	1,012,914
2022-11-03	71.770	72.690	70.500	72.170	48.076	661,733
2022-11-02	70.680	72.180	69.800	71.780	47.816	1,576,506
2022-11-01	65.100	69.660	64.880	69.630	46.384	1,625,750
2022-10-31	64.300	67.200	63.000	65.150	43.399	1,553,406
2022-10-28	69.500	69.870	64.770	64.810	43.173	1,441,615
2022-10-27	72.000	72.270	68.900	69.430	46.250	1,414,362
2022-10-26	69.810	72.760	69.700	71.850	47.862	1,409,118
2022-10-25	69.750	70.760	68.810	69.810	46.504	899,305
2022-10-24	70.800	72.730	69.010	69.750	46.464	1,299,026
2022-10-21	72.130	72.290	70.800	70.810	47.170	611,559
2022-10-20	72.000	73.200	69.510	72.160	48.069	1,124,835
2022-10-19	73.580	73.580	71.690	71.700	47.763	982,518
2022-10-18	74.990	75.350	73.500	73.800	49.161	1,032,117
2022-10-17	74.700	74.900	73.610	74.840	49.854	956,320
2022-10-14	73.480	74.940	73.480	74.700	49.761	921,345
2022-10-13	73.370	74.310	72.610	73.480	48.948	576,763
2022-10-12	70.600	73.470	68.840	73.440	48.922	712,009
2022-10-11	69.600	71.330	69.230	70.310	46.837	448,484
2022-10-10	73.500	73.500	69.800	69.930	46.583	531,962
2022-09-30	75.030	75.880	72.910	73.090	48.688	1,159,928
2022-09-29	73.300	76.290	73.020	75.290	50.154	1,326,687
2022-09-28	74.400	74.850	72.960	73.300	48.828	813,995
2022-09-27	73.580	74.530	72.940	74.460	49.601	720,857
2022-09-26	73.210	74.400	72.330	73.300	48.828	777,166
2022-09-23	73.000	74.690	72.080	74.000	49.295	1,059,356
2022-09-22	71.300	74.830	70.800	73.300	48.828	1,531,979
2022-09-21	70.600	72.650	69.240	71.300	47.496	788,649
2022-09-20	70.570	71.850	69.500	70.690	47.090	873,538
2022-09-19	71.500	71.980	68.800	69.250	46.130	1,181,924
2022-09-16	74.470	74.490	71.500	71.540	47.656	843,337
2022-09-15	74.240	74.880	73.400	73.970	49.275	1,258,968
2022-09-14	74.480	75.060	73.400	74.360	49.534	840,141
2022-09-13	74.090	75.730	73.370	75.060	50.001	1,640,620
2022-09-09	72.290	74.450	71.680	74.000	49.295	1,133,515
2022-09-08	73.100	73.880	72.030	72.260	48.136	894,460
2022-09-07	73.120	75.000	72.780	73.120	48.708	1,370,940
2022-09-06	72.290	73.740	71.300	73.660	49.068	1,050,456
2022-09-05	72.750	72.750	71.180	72.050	47.996	1,075,823
2022-09-02	72.520	73.840	71.880	72.770	48.475	1,487,210
2022-09-01	74.760	75.340	72.500	72.690	48.422	1,803,806
2022-08-31	76.380	76.380	73.110	74.760	49.801	2,030,355
2022-08-30	76.330	78.250	75.490	76.500	50.960	1,935,927
2022-08-29	76.580	77.170	74.580	75.800	50.494	2,115,911
2022-08-26	81.500	82.870	75.880	76.640	51.053	4,358,023
2022-08-25	84.700	84.970	81.600	82.100	54.690	2,059,222
2022-08-24	91.000	91.090	84.210	84.550	56.322	2,728,574
2022-08-23	93.790	94.320	90.600	90.950	60.586	2,771,097
2022-08-22	93.600	94.340	92.500	93.900	62.551	1,709,785
2022-08-19	98.500	99.160	93.300	93.550	62.318	3,504,816
2022-08-18	95.200	100.45	94.910	98.500	65.615	4,234,774
2022-08-17	94.930	96.400	94.290	95.090	63.344	1,986,955
2022-08-16	94.990	96.940	94.130	95.110	63.357	1,821,415
2022-08-15	94.000	96.350	93.180	95.260	63.457	2,019,903
2022-08-12	98.010	98.390	94.770	94.900	63.217	3,010,618
2022-08-11	95.880	98.870	95.030	98.460	65.589	3,337,317
2022-08-10	93.200	95.980	92.600	94.930	63.237	2,104,027
2022-08-09	95.330	95.330	93.120	93.900	62.551	2,048,121
2022-08-08	91.500	96.180	90.450	95.200	63.417	3,257,655
2022-08-05	91.290	92.770	89.010	91.180	60.739	2,196,870

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.4600 CNY
2025-08-04	0.3400 CNY
2024-06-28	0.3490 CNY
2023-06-13	1.3440 CNY
2022-07-14	1.2400 CNY
2021-05-28	1.0000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.