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
2022-02-09	99.900	101.94	98.500	101.34	66.567	860,301
2022-02-08	102.88	105.86	99.190	99.300	65.227	961,650
2022-02-07	105.00	107.37	103.85	105.00	68.971	631,122
2022-01-28	106.30	108.00	103.43	103.43	67.940	988,068
2022-01-27	110.11	112.86	107.00	107.15	70.383	1,402,149
2022-01-26	115.80	115.90	109.21	110.36	72.492	1,428,334
2022-01-25	117.00	118.48	111.87	112.44	73.858	1,101,742
2022-01-24	112.76	118.78	112.76	117.01	76.860	1,351,575
2022-01-21	112.08	115.99	111.20	112.90	74.161	871,211
2022-01-20	116.85	118.28	113.49	115.57	75.914	1,197,988
2022-01-19	119.20	122.00	116.88	118.85	78.069	1,603,064
2022-01-18	119.00	122.27	118.49	120.69	79.277	1,414,828
2022-01-17	118.05	125.09	118.04	119.11	78.240	1,912,667
2022-01-14	112.66	119.78	112.59	118.45	77.806	1,698,685
2022-01-13	112.09	115.67	110.61	113.80	74.752	2,569,179
2022-01-12	106.57	114.23	106.57	113.43	74.509	3,596,121
2022-01-11	107.82	107.82	103.97	104.81	68.846	1,286,360
2022-01-10	103.03	107.90	103.00	105.08	69.024	1,473,329
2022-01-07	109.23	109.39	102.67	103.51	67.992	1,760,232
2022-01-06	106.90	109.49	105.12	107.89	70.870	1,259,955
2022-01-05	112.15	112.96	105.60	107.90	70.876	1,889,420
2022-01-04	114.16	117.70	111.73	112.96	74.200	1,533,623
2021-12-31	113.57	115.99	113.00	113.66	74.660	1,866,114
2021-12-30	116.29	117.49	112.74	113.63	74.640	2,958,701
2021-12-29	118.99	123.78	115.51	116.58	76.578	2,515,566
2021-12-28	123.31	126.00	118.20	121.42	79.757	3,408,022
2021-12-27	110.16	127.81	110.16	124.20	81.583	3,073,540
2021-12-24	138.98	138.98	128.00	129.00	84.736	1,867,185
2021-12-23	135.00	139.98	133.00	137.90	90.582	1,385,689
2021-12-22	142.50	142.50	135.50	136.42	89.610	1,428,218
2021-12-21	138.73	141.91	137.06	141.59	93.006	1,114,678
2021-12-20	138.98	139.43	135.80	137.36	90.227	1,215,799
2021-12-17	140.50	144.28	138.11	139.05	91.338	1,766,825
2021-12-16	142.88	144.02	138.73	140.51	92.297	1,933,848
2021-12-15	140.58	144.60	137.05	142.27	93.453	2,896,374
2021-12-14	140.60	147.33	137.18	138.27	90.825	3,810,660
2021-12-13	131.94	143.50	131.94	140.00	91.962	2,478,635
2021-12-10	130.55	134.66	128.35	133.65	87.791	1,446,229
2021-12-09	131.45	134.90	129.49	131.56	86.418	1,621,281
2021-12-08	127.68	133.47	127.68	133.34	87.587	1,344,599
2021-12-07	135.70	137.00	126.54	128.96	84.710	2,686,845
2021-12-06	139.94	139.94	133.00	135.69	89.130	1,541,073
2021-12-03	135.07	140.31	134.18	138.10	90.714	2,153,517
2021-12-02	135.29	139.28	133.17	134.22	88.165	1,889,563
2021-12-01	142.00	142.19	134.00	135.29	88.868	2,617,333
2021-11-30	143.35	145.00	139.11	140.51	92.297	1,402,854
2021-11-29	141.00	143.00	134.61	141.50	92.947	2,755,771
2021-11-26	142.50	142.50	135.00	139.62	91.712	2,163,522
2021-11-25	137.24	146.61	137.24	140.00	91.962	3,636,186
2021-11-24	149.90	149.90	131.33	137.70	90.451	6,053,262
2021-11-23	143.64	149.68	143.64	148.80	97.742	2,439,106
2021-11-22	143.42	147.30	141.43	143.61	94.333	3,002,346
2021-11-19	139.00	146.66	139.00	142.68	93.722	2,590,756
2021-11-18	143.07	144.31	137.22	138.44	90.937	2,736,003
2021-11-17	142.93	145.53	136.30	141.06	92.658	2,733,341
2021-11-16	136.51	144.43	132.00	141.50	92.947	3,862,824
2021-11-15	132.00	144.70	132.00	135.88	89.255	8,514,459
2021-11-12	114.00	124.88	114.00	122.50	80.466	4,447,237
2021-11-11	113.00	114.93	111.37	112.70	74.029	2,640,519
2021-11-10	110.00	116.46	109.00	113.30	74.423	4,239,585

← NewerPage 20 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.