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
2022-05-11	96.300	101.86	96.300	96.370	34.102	526,329
2022-05-10	92.990	97.990	92.180	96.270	34.067	391,124
2022-05-09	95.500	99.460	93.210	95.450	33.777	429,405
2022-05-06	92.560	97.600	90.530	95.990	33.968	525,725
2022-05-05	90.060	96.880	86.080	92.950	32.892	841,348
2022-04-29	78.260	91.790	78.260	90.010	31.852	906,625
2022-04-28	84.070	84.070	77.770	77.900	27.566	610,732
2022-04-27	80.470	84.870	77.070	84.070	29.750	469,767
2022-04-26	86.060	88.610	80.600	81.730	28.922	735,260
2022-04-25	94.500	97.390	86.690	87.040	30.801	807,668
2022-04-22	91.140	94.450	88.500	91.350	32.326	511,415
2022-04-21	94.690	95.860	91.500	92.060	32.577	453,852
2022-04-20	91.160	95.500	90.120	94.630	33.486	499,740
2022-04-19	92.120	92.500	90.000	91.120	32.244	373,381
2022-04-18	91.000	93.800	88.140	91.210	32.276	371,106
2022-04-15	83.760	91.970	83.760	91.000	32.202	936,442
2022-04-14	87.100	88.260	85.030	86.320	30.546	473,271
2022-04-13	90.100	90.340	86.270	86.710	30.684	520,808
2022-04-12	91.000	92.000	88.850	90.660	32.082	521,771
2022-04-11	95.030	95.030	90.540	91.290	32.305	551,563
2022-04-08	99.980	99.980	94.330	95.030	33.628	639,217
2022-04-07	97.190	100.14	95.000	95.390	33.755	672,178
2022-04-06	99.000	102.96	97.000	97.190	34.392	633,924
2022-04-01	100.97	101.44	98.660	99.000	35.033	429,082
2022-03-31	104.90	104.90	100.30	100.85	35.687	443,584
2022-03-30	101.99	103.28	99.900	102.66	36.328	552,353
2022-03-29	105.00	106.75	98.050	99.000	35.033	1,327,456
2022-03-28	107.97	110.27	104.57	105.90	37.474	462,586
2022-03-25	105.99	108.88	105.31	107.97	38.207	588,390
2022-03-24	110.84	111.30	104.58	105.50	37.333	911,669
2022-03-23	111.89	115.20	109.00	111.50	39.456	708,004
2022-03-22	109.48	114.60	105.58	111.90	39.598	1,050,757
2022-03-21	112.00	115.40	107.88	109.50	38.748	1,552,374
2022-03-18	119.10	119.51	112.42	113.66	40.220	1,383,596
2022-03-17	122.54	128.48	120.31	120.80	42.747	568,636
2022-03-16	124.50	124.50	119.00	122.54	43.363	584,054
2022-03-15	126.20	128.50	121.05	121.05	42.836	385,112
2022-03-14	129.00	131.64	127.03	128.66	45.529	314,122
2022-03-11	130.00	133.00	125.56	131.59	46.565	392,282
2022-03-10	134.00	134.10	128.14	131.00	46.356	380,853
2022-03-09	136.00	137.59	129.00	131.00	46.356	759,994
2022-03-08	137.20	139.99	132.30	136.00	48.126	517,554
2022-03-07	140.14	142.58	136.81	136.94	48.458	337,761
2022-03-04	140.06	145.10	140.00	142.15	50.302	425,229
2022-03-03	147.99	148.00	141.30	142.50	50.426	540,776
2022-03-02	144.35	148.88	139.39	148.00	52.372	1,443,099
2022-03-01	136.23	147.43	135.00	144.00	50.957	1,163,499
2022-02-28	139.05	142.35	135.07	141.98	50.242	522,690
2022-02-25	141.10	144.28	136.18	139.00	49.187	564,103
2022-02-24	144.51	144.51	133.14	140.21	49.616	811,269
2022-02-23	129.62	141.55	125.10	140.30	49.647	747,265
2022-02-22	129.68	129.78	123.94	127.70	45.189	550,718
2022-02-21	130.79	130.79	126.16	128.51	45.475	313,120
2022-02-18	129.97	129.98	127.00	127.20	45.012	257,826
2022-02-17	126.10	132.22	126.10	130.25	46.091	496,644
2022-02-16	129.25	132.68	126.88	127.01	44.945	371,880
2022-02-15	121.90	127.82	121.88	127.13	44.987	330,276
2022-02-14	118.03	124.88	118.03	123.90	43.844	349,486
2022-02-11	128.96	128.96	118.88	119.67	42.347	475,526
2022-02-10	126.02	129.74	126.02	129.36	45.776	259,157

← NewerPage 19 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.