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
2023-05-05	83.170	83.690	81.790	82.200	40.962	524,723
2023-05-04	85.130	86.750	81.760	83.160	41.441	1,371,888
2023-04-28	84.800	87.650	84.800	86.500	43.105	856,986
2023-04-27	86.770	89.000	83.830	84.490	42.103	1,049,246
2023-04-26	85.800	91.670	85.240	86.860	43.284	1,394,240
2023-04-25	90.000	91.000	84.600	86.200	42.956	1,294,930
2023-04-24	94.880	96.990	89.600	90.960	45.328	1,285,387
2023-04-21	100.99	101.00	94.800	96.860	48.268	1,149,367
2023-04-20	104.11	104.11	98.400	100.10	49.882	1,955,264
2023-04-19	106.00	108.41	103.60	104.00	51.826	923,281
2023-04-18	104.38	107.17	102.20	106.98	53.311	1,702,716
2023-04-17	108.91	113.57	105.54	107.99	53.814	1,481,136
2023-04-14	106.28	109.50	103.00	107.67	53.655	1,729,229
2023-04-13	101.75	115.00	101.75	107.01	53.326	3,409,112
2023-04-12	99.450	104.78	97.490	101.02	50.341	1,100,079
2023-04-11	98.970	99.510	96.500	98.700	49.185	502,412
2023-04-10	103.01	103.10	97.010	97.890	48.781	1,213,557
2023-04-07	105.06	105.06	101.00	103.22	51.437	1,075,947
2023-04-06	99.050	108.77	97.900	105.76	52.703	2,402,538
2023-04-04	105.05	105.05	99.000	99.660	49.663	1,268,045
2023-04-03	97.400	105.50	95.230	105.05	52.349	1,504,427
2023-03-31	99.090	100.30	95.690	96.700	48.188	1,417,579
2023-03-30	102.39	110.07	99.800	100.37	50.017	621,173
2023-03-29	102.62	105.18	99.830	102.39	51.023	887,470
2023-03-28	108.35	111.27	102.50	102.50	51.078	1,170,794
2023-03-27	97.990	109.88	97.990	108.35	53.993	2,136,688
2023-03-24	99.020	99.020	96.560	97.990	48.831	631,666
2023-03-23	100.94	100.94	97.430	99.020	49.344	671,570
2023-03-22	98.910	102.65	97.500	99.680	49.673	781,293
2023-03-21	101.90	104.88	97.790	99.280	49.474	1,175,998
2023-03-20	100.50	106.95	99.000	101.40	50.530	1,638,463
2023-03-17	101.21	105.20	101.21	102.05	50.854	832,643
2023-03-16	101.96	104.50	100.50	101.29	50.475	623,299
2023-03-15	102.18	105.40	100.21	102.40	51.028	1,632,266
2023-03-14	98.940	104.88	98.210	103.99	51.821	2,177,101
2023-03-13	97.200	100.58	96.830	99.090	49.379	1,899,077
2023-03-10	105.63	106.50	98.610	99.310	49.489	2,362,066
2023-03-09	103.74	106.67	103.18	105.51	52.578	2,581,933
2023-03-08	91.000	107.77	91.000	104.80	52.224	4,213,247
2023-03-07	91.920	93.460	90.110	92.350	46.020	2,122,082
2023-03-06	87.000	93.280	86.780	92.880	46.284	2,587,335
2023-03-03	87.230	88.150	84.310	85.400	42.557	954,249
2023-03-02	85.100	87.920	83.210	86.880	43.294	1,153,120
2023-03-01	80.960	84.590	78.880	84.360	42.039	1,515,513
2023-02-28	84.740	85.100	80.380	81.100	40.414	1,305,036
2023-02-27	86.210	89.000	84.800	85.170	42.442	1,204,710
2023-02-24	82.680	88.180	82.410	86.300	43.005	1,529,662
2023-02-23	84.490	85.000	81.880	82.500	41.112	965,850
2023-02-22	81.890	86.400	80.330	84.660	42.188	1,120,902
2023-02-21	81.270	83.600	79.800	80.190	39.961	687,930
2023-02-20	83.020	83.020	80.010	82.000	40.863	445,417
2023-02-17	84.700	85.870	81.350	82.220	40.972	961,501
2023-02-16	87.300	88.270	83.600	84.700	42.208	748,737
2023-02-15	84.660	87.350	83.000	87.300	43.504	856,304
2023-02-14	88.620	88.620	84.020	84.700	42.208	1,125,631
2023-02-13	86.980	91.320	85.500	88.620	44.162	973,473
2023-02-10	88.880	90.000	86.070	86.390	43.050	575,113
2023-02-09	85.230	87.600	83.830	87.580	43.643	713,861
2023-02-08	87.770	87.770	85.120	85.230	42.472	441,905
2023-02-07	86.330	87.990	86.010	86.800	43.255	596,559

← NewerPage 15 of 21 · 1,212 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.