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
2022-05-11	102.73	108.69	102.73	106.98	70.272	2,149,798
2022-05-10	101.70	106.50	100.51	103.74	68.144	1,385,749
2022-05-09	105.81	106.61	101.20	102.70	67.460	1,181,521
2022-05-06	106.99	106.99	102.53	106.17	69.740	1,421,147
2022-05-05	107.01	110.02	105.10	109.98	72.242	2,066,885
2022-04-29	103.00	107.09	101.40	107.04	70.311	1,297,219
2022-04-28	99.020	105.88	99.020	102.38	67.250	999,934
2022-04-27	94.500	101.96	93.330	101.50	66.672	1,440,080
2022-04-26	97.990	100.60	94.030	94.530	62.094	1,226,114
2022-04-25	103.00	104.97	90.610	93.630	61.503	1,287,438
2022-04-22	101.11	105.49	101.11	103.21	67.795	507,733
2022-04-21	105.37	107.82	102.03	103.98	68.301	766,166
2022-04-20	110.84	110.91	103.50	103.98	68.301	577,791
2022-04-19	109.98	112.48	109.02	109.96	72.229	380,968
2022-04-18	102.59	110.88	102.30	109.73	72.078	689,544
2022-04-15	107.91	108.85	102.36	105.35	69.201	940,998
2022-04-14	116.00	116.72	107.88	107.91	70.883	971,609
2022-04-13	113.74	118.20	113.18	114.85	75.441	751,413
2022-04-12	113.31	119.88	113.00	115.44	75.829	928,967
2022-04-11	113.18	116.35	111.67	114.74	75.369	719,955
2022-04-08	115.03	116.94	113.20	115.78	76.052	596,583
2022-04-07	123.28	124.88	113.81	115.58	75.921	1,409,758
2022-04-06	126.66	128.60	121.50	125.00	82.109	804,465
2022-04-01	127.02	128.88	126.02	128.60	84.473	616,652
2022-03-31	128.00	129.11	125.00	128.25	84.243	691,373
2022-03-30	119.60	128.10	117.00	128.10	84.145	1,415,485
2022-03-29	116.36	119.58	115.29	118.77	78.016	758,977
2022-03-28	114.36	117.66	113.11	116.36	76.433	567,742
2022-03-25	116.90	118.98	114.40	117.10	76.919	771,149
2022-03-24	118.01	119.99	115.23	118.98	78.154	896,539
2022-03-23	113.46	119.26	113.03	118.91	78.108	1,215,774
2022-03-22	114.00	116.25	112.61	113.80	74.752	614,009
2022-03-21	113.68	119.21	112.64	114.61	75.284	1,289,604
2022-03-18	115.32	115.32	110.52	112.75	74.062	1,062,419
2022-03-17	113.07	118.80	113.07	115.00	75.540	2,239,356
2022-03-16	110.00	112.35	104.08	111.99	73.563	1,858,371
2022-03-15	102.30	110.87	102.30	106.99	70.278	1,933,813
2022-03-14	108.43	108.50	104.91	105.30	69.168	1,119,655
2022-03-11	107.51	110.58	103.54	109.99	72.249	1,141,481
2022-03-10	109.10	113.35	107.18	107.80	70.810	1,402,814
2022-03-09	105.02	107.20	100.80	104.66	68.748	2,087,212
2022-03-08	109.05	111.84	104.28	104.90	68.906	1,574,512
2022-03-07	114.66	114.66	107.56	108.49	71.264	1,708,201
2022-03-04	113.44	115.84	112.40	113.47	74.535	968,970
2022-03-03	117.00	118.01	114.02	114.92	75.487	913,523
2022-03-02	117.77	118.49	113.35	117.25	77.018	644,697
2022-03-01	119.00	122.58	116.02	116.85	76.755	937,337
2022-02-28	116.01	119.30	115.00	117.40	77.116	674,486
2022-02-25	114.70	118.50	113.65	117.00	76.854	1,310,926
2022-02-24	118.72	118.72	109.02	112.50	73.898	1,533,817
2022-02-23	113.00	119.80	112.20	116.28	76.381	1,206,294
2022-02-22	114.46	115.26	111.03	112.20	73.701	1,214,269
2022-02-21	117.95	117.95	113.15	116.28	76.381	755,804
2022-02-18	116.73	118.38	114.34	116.21	76.335	831,895
2022-02-17	112.97	118.27	111.55	116.73	76.676	1,685,367
2022-02-16	107.18	114.96	107.18	113.13	74.312	1,701,821
2022-02-15	98.280	106.98	97.010	106.61	70.029	1,471,995
2022-02-14	97.080	100.67	96.340	97.650	64.143	940,368
2022-02-11	99.780	102.50	97.000	97.510	64.051	1,241,517
2022-02-10	101.84	102.14	97.530	99.990	65.680	831,005

← NewerPage 19 of 21 · 1,219 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.