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
2022-08-04	91.940	94.320	89.700	91.020	60.632	2,057,097
2022-08-03	89.640	94.630	89.560	90.520	60.299	2,636,162
2022-08-02	92.010	92.010	86.500	89.020	59.300	2,613,837
2022-08-01	93.630	95.470	91.530	92.750	61.785	2,600,939
2022-07-29	92.790	96.390	91.630	94.490	62.944	2,925,805
2022-07-28	93.000	93.390	91.000	91.800	61.152	1,314,021
2022-07-27	90.530	93.370	89.730	92.750	61.785	1,351,567
2022-07-26	91.330	91.330	89.380	91.100	60.686	1,090,805
2022-07-25	90.930	92.670	89.120	90.700	60.419	1,210,669
2022-07-22	92.610	93.390	89.740	91.110	60.692	1,890,926
2022-07-21	93.000	96.500	92.380	92.520	61.632	2,180,150
2022-07-20	92.100	94.500	92.010	92.520	61.632	1,561,067
2022-07-19	90.400	93.780	90.010	92.050	61.319	1,797,467
2022-07-18	91.730	93.180	89.510	91.180	60.739	1,676,134
2022-07-15	90.930	93.530	90.560	91.570	60.999	1,849,605
2022-07-14	87.220	94.380	87.050	91.590	61.012	3,142,531
2022-07-13	85.600	90.490	85.100	89.060	58.501	2,447,667
2022-07-12	87.730	88.360	85.560	85.580	56.215	1,375,329
2022-07-11	90.210	90.210	86.460	87.520	57.489	1,734,808
2022-07-08	89.720	92.800	89.320	90.210	59.256	1,958,971
2022-07-07	88.000	91.670	86.580	89.970	59.098	2,064,099
2022-07-06	87.970	90.380	86.500	87.000	57.148	1,815,382
2022-07-05	87.890	90.200	86.780	87.850	57.706	2,153,151
2022-07-04	86.350	88.560	82.740	88.000	57.804	3,049,414
2022-07-01	85.220	86.850	84.150	85.890	56.418	1,706,413
2022-06-30	84.400	86.730	83.580	85.990	56.484	1,821,652
2022-06-29	86.800	87.970	84.150	84.320	55.387	2,567,031
2022-06-28	90.080	90.080	85.160	86.700	56.951	3,384,864
2022-06-27	93.770	93.770	89.760	89.990	59.112	2,099,802
2022-06-24	91.900	95.450	91.420	92.510	60.767	1,732,766
2022-06-23	90.880	92.850	89.100	91.960	60.406	2,129,985
2022-06-22	92.670	93.700	89.060	89.060	58.501	2,254,236
2022-06-21	95.800	95.800	92.230	92.700	60.892	1,689,409
2022-06-20	96.430	99.650	95.000	96.280	63.243	2,187,033
2022-06-17	93.660	98.300	93.230	96.250	63.224	2,004,195
2022-06-16	93.270	97.380	92.660	94.880	62.324	1,897,840
2022-06-15	95.910	96.260	92.560	93.200	61.220	1,726,853
2022-06-14	93.950	96.100	92.600	95.720	62.875	2,838,536
2022-06-13	93.730	96.230	91.900	95.670	62.843	2,082,932
2022-06-10	94.510	96.870	93.510	95.230	62.554	2,852,507
2022-06-09	100.01	100.50	94.500	95.980	63.046	2,328,750
2022-06-08	105.93	107.24	99.060	100.00	65.687	3,300,213
2022-06-07	107.89	109.67	106.68	107.23	70.436	1,305,670
2022-06-06	107.00	112.16	104.14	109.88	72.177	2,552,757
2022-06-02	100.44	107.20	100.44	106.80	70.154	2,865,328
2022-06-01	99.740	105.56	99.740	100.85	66.245	1,531,867
2022-05-31	96.000	101.60	95.930	101.14	66.436	2,184,634
2022-05-30	94.510	95.910	92.600	95.550	62.764	1,189,844
2022-05-27	90.830	95.330	90.830	93.570	61.463	1,407,400
2022-05-26	92.000	93.380	89.400	91.700	60.235	1,135,937
2022-05-25	93.030	94.020	89.000	92.170	60.544	2,070,860
2022-05-24	100.00	102.50	93.200	93.790	61.608	1,772,922
2022-05-23	97.000	99.780	95.010	98.890	64.958	1,470,176
2022-05-20	96.300	98.000	93.830	97.500	64.045	2,029,211
2022-05-19	95.180	97.800	95.110	96.300	63.256	1,246,638
2022-05-18	99.650	101.60	96.440	97.920	64.321	1,643,489
2022-05-17	96.920	100.36	94.690	100.20	65.818	1,447,306
2022-05-16	99.600	103.80	95.510	97.010	63.723	1,312,330
2022-05-13	99.600	100.69	94.610	100.00	65.687	1,547,148
2022-05-12	105.56	105.56	99.200	99.200	65.161	1,952,924

← NewerPage 18 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.