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
2022-08-04	92.800	95.730	90.000	94.800	47.241	958,324
2022-08-03	97.000	100.36	90.180	93.000	46.344	3,115,812
2022-08-02	88.170	95.580	87.330	93.250	46.469	1,476,989
2022-08-01	87.880	89.660	84.330	89.220	44.461	914,786
2022-07-29	87.400	90.600	84.000	87.700	43.703	1,321,782
2022-07-28	86.160	87.730	84.460	87.460	43.583	813,401
2022-07-27	83.910	89.900	81.800	86.160	42.936	1,568,176
2022-07-26	80.180	83.330	78.260	82.700	41.211	1,082,541
2022-07-25	78.060	80.450	78.060	79.950	39.841	549,725
2022-07-22	77.870	80.500	77.800	78.590	39.163	317,449
2022-07-21	79.700	82.250	79.050	79.840	39.786	597,527
2022-07-20	77.370	80.880	76.310	80.500	40.115	702,246
2022-07-19	76.600	79.550	75.400	77.770	38.755	528,314
2022-07-18	76.360	79.500	73.990	76.610	38.177	603,233
2022-07-15	74.540	79.600	73.980	75.860	37.803	640,916
2022-07-14	71.500	76.000	69.100	73.870	36.811	424,451
2022-07-13	71.400	73.230	69.510	70.300	35.032	367,162
2022-07-12	72.830	74.410	71.570	71.950	35.855	277,079
2022-07-11	76.480	76.500	73.000	74.410	37.080	367,515
2022-07-08	76.200	78.730	75.000	76.720	38.232	374,532
2022-07-07	74.200	77.910	73.910	77.170	38.456	521,226
2022-07-06	74.500	77.830	73.510	74.200	36.976	619,409
2022-07-05	80.080	80.100	74.820	75.450	37.599	567,384
2022-07-04	80.020	81.000	77.510	78.630	39.183	681,437
2022-07-01	84.710	84.710	79.730	79.980	39.856	521,577
2022-06-30	83.510	84.560	82.280	83.030	41.376	464,708
2022-06-29	85.330	87.750	83.140	84.000	41.859	612,109
2022-06-28	84.660	86.610	83.420	86.330	43.020	982,181
2022-06-27	85.000	87.020	83.300	84.510	42.113	770,368
2022-06-24	83.080	86.420	82.510	84.880	42.298	455,721
2022-06-23	81.850	83.420	79.210	82.020	40.873	1,036,847
2022-06-22	81.010	85.680	79.000	81.840	40.783	620,500
2022-06-21	85.980	85.980	81.220	81.220	40.474	356,014
2022-06-20	120.00	126.82	115.04	119.80	42.393	703,627
2022-06-17	118.00	121.00	116.80	119.02	42.117	294,823
2022-06-16	116.50	120.50	116.50	119.63	42.333	426,938
2022-06-15	120.00	120.40	116.03	116.25	41.137	428,980
2022-06-14	117.00	120.67	115.70	118.57	41.958	488,986
2022-06-13	118.20	118.50	115.72	117.12	41.445	641,453
2022-06-10	115.98	119.88	113.68	118.24	41.841	586,337
2022-06-09	117.68	120.34	116.05	116.66	41.282	650,456
2022-06-08	120.01	124.30	116.19	119.31	42.220	875,325
2022-06-07	122.98	127.71	121.38	124.20	43.950	875,209
2022-06-06	119.30	124.88	119.30	122.62	43.391	995,929
2022-06-02	114.68	120.25	112.11	119.30	42.216	950,433
2022-06-01	111.42	115.80	110.59	113.85	40.288	485,808
2022-05-31	109.90	111.98	108.21	111.45	39.438	557,959
2022-05-30	104.14	109.65	103.03	109.10	38.607	595,963
2022-05-27	109.97	110.96	104.12	104.78	37.078	539,056
2022-05-26	102.47	108.81	102.02	108.52	38.402	779,468
2022-05-25	104.08	106.50	100.000	103.00	36.448	545,177
2022-05-24	106.80	109.76	102.61	104.09	36.834	854,802
2022-05-23	97.790	106.88	97.790	106.10	37.545	844,622
2022-05-20	98.280	99.780	96.850	98.370	34.810	305,445
2022-05-19	95.880	97.890	93.900	97.460	34.488	356,744
2022-05-18	99.900	100.43	96.380	96.800	34.254	343,109
2022-05-17	96.680	98.310	95.700	97.140	34.375	241,285
2022-05-16	96.000	100.69	96.000	97.560	34.523	311,723
2022-05-13	98.020	98.020	94.600	94.800	33.547	227,381
2022-05-12	96.000	98.180	94.490	96.610	34.187	363,917

← NewerPage 18 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.