Shanghai Hollywave Electronic System Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	33.010	35.000	31.620	32.900	23.184	5,721,982
2024-07-26	26.220	31.330	26.220	31.330	22.078	3,114,319
2024-07-25	25.430	26.520	25.150	26.110	18.399	773,452
2024-07-24	26.770	26.780	25.600	25.650	18.075	993,060
2024-07-23	27.000	27.650	26.540	26.690	18.808	791,415
2024-07-22	26.670	28.000	26.670	27.560	19.421	1,252,414
2024-07-19	25.300	26.980	25.220	26.590	18.738	1,021,535
2024-07-18	25.360	25.710	24.150	25.560	18.012	932,650
2024-07-17	25.930	26.140	25.200	25.360	17.871	566,276
2024-07-16	25.970	26.180	25.300	25.980	18.308	528,668
2024-07-15	26.520	27.150	25.720	25.930	18.273	640,656
2024-07-12	28.000	28.000	26.600	26.620	18.759	757,533
2024-07-11	27.080	27.680	26.910	27.430	19.330	856,994
2024-07-10	26.750	27.370	26.250	26.590	18.738	611,500
2024-07-09	26.240	26.990	25.600	26.730	18.836	906,222
2024-07-08	28.360	28.360	26.050	26.400	18.604	669,796
2024-07-05	27.070	27.070	27.070	27.070	19.076	0
2024-07-04	28.470	28.890	26.820	27.070	19.076	783,932
2024-07-03	28.020	29.000	28.020	28.160	19.760	648,898
2024-07-02	28.930	29.460	28.660	29.050	20.384	894,457
2024-07-01	29.270	29.400	28.200	29.220	20.503	1,031,101
2024-06-28	29.000	30.210	28.770	29.340	20.587	1,124,727
2024-06-27	30.150	30.560	29.000	29.380	20.616	1,108,469
2024-06-26	29.360	30.470	28.810	30.040	21.079	1,521,588
2024-06-25	30.200	31.120	28.700	29.180	20.475	1,764,289
2024-06-24	31.820	32.740	30.600	30.640	21.500	1,228,802
2024-06-21	33.170	33.180	31.780	32.310	22.672	1,096,912
2024-06-20	33.370	35.060	33.040	33.330	23.387	1,928,999
2024-06-19	34.330	34.390	33.140	33.330	23.387	1,252,729
2024-06-18	33.630	34.740	33.300	33.950	23.822	1,296,831
2024-06-17	33.090	34.010	32.970	33.410	23.443	913,498
2024-06-14	35.550	35.990	33.450	33.720	23.661	1,533,726
2024-06-13	32.620	35.720	32.620	34.760	24.391	1,726,247
2024-06-12	32.620	34.360	32.620	33.330	23.387	873,959
2024-06-11	32.000	33.740	31.530	33.400	23.436	1,053,551
2024-06-07	32.300	33.780	32.300	32.540	22.833	1,220,769
2024-06-06	34.740	35.800	32.120	32.340	22.693	2,377,846
2024-06-05	33.800	36.850	33.800	35.560	24.952	2,262,009
2024-06-04	35.600	35.790	33.880	34.610	24.285	2,027,088
2024-06-03	37.410	38.500	35.460	35.820	25.134	2,986,358
2024-05-31	36.230	38.930	35.220	37.410	26.250	3,986,704
2024-05-30	33.460	37.810	32.400	36.610	25.689	3,543,099
2024-05-29	34.750	36.060	33.380	33.560	23.549	1,883,414
2024-05-28	33.600	34.490	32.850	33.520	23.521	1,444,234
2024-05-27	33.440	33.920	32.400	33.540	23.535	1,736,198
2024-05-24	35.650	35.710	33.480	33.610	23.584	2,648,233
2024-05-23	36.490	37.320	35.600	35.650	25.015	1,386,679
2024-05-22	36.980	36.980	35.920	36.490	25.605	1,316,154
2024-05-21	37.550	37.800	36.350	36.450	25.576	1,868,715
2024-05-20	37.070	38.580	35.850	37.850	26.559	2,662,317
2024-05-17	36.000	37.410	35.270	37.020	25.976	2,432,822
2024-05-16	37.090	38.370	35.570	35.650	25.015	2,679,357
2024-05-15	37.650	39.190	36.810	37.380	26.229	2,115,111
2024-05-14	38.950	40.580	37.800	37.880	26.580	2,414,154
2024-05-13	39.800	40.350	38.100	38.440	26.973	2,575,267
2024-05-10	40.200	42.300	38.740	41.200	28.910	3,787,663
2024-05-09	40.220	41.950	38.320	40.360	28.320	4,794,399
2024-05-08	38.080	43.700	37.030	41.720	29.274	6,858,954
2024-05-07	30.350	36.420	30.080	36.420	25.555	3,534,214
2024-05-06	31.450	31.550	30.220	30.350	21.296	1,352,876

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.2000 CNY
2025-06-05	0.2000 CNY
2024-09-26	0.0800 CNY
2024-07-04	0.1200 CNY
2023-07-13	0.5040 CNY
2022-06-21	0.7000 CNY
2021-07-06	0.8000 CNY

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