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
2025-07-25	32.820	33.700	32.440	33.550	33.370	2,488,861
2025-07-24	32.230	33.040	31.990	32.800	32.624	2,223,964
2025-07-23	33.290	33.290	31.980	32.160	31.987	2,410,011
2025-07-22	32.200	35.060	32.050	33.400	33.221	4,411,852
2025-07-21	31.500	32.300	31.320	32.010	31.838	2,254,172
2025-07-18	30.510	31.590	30.160	31.460	31.291	2,438,910
2025-07-17	29.760	30.780	29.760	30.500	30.336	2,007,117
2025-07-16	29.810	30.280	29.600	29.870	29.710	985,886
2025-07-15	29.560	29.950	29.300	29.800	29.640	1,281,164
2025-07-14	29.920	29.930	29.500	29.760	29.600	956,755
2025-07-11	29.700	30.140	29.300	29.970	29.809	1,316,391
2025-07-10	29.620	29.990	29.130	29.550	29.391	1,290,751
2025-07-09	30.020	30.480	29.700	29.910	29.749	2,007,846
2025-07-08	29.780	30.200	29.570	30.040	29.879	1,301,298
2025-07-07	29.850	30.140	29.660	29.920	29.759	1,529,094
2025-07-04	31.000	31.000	29.920	29.960	29.799	3,361,814
2025-07-03	30.810	33.600	30.740	31.040	30.873	4,131,373
2025-07-02	31.090	31.460	30.190	30.540	30.376	2,505,125
2025-07-01	31.330	31.880	30.720	31.170	31.003	3,114,512
2025-06-30	30.280	31.440	30.220	31.300	31.132	3,573,811
2025-06-27	29.570	30.400	29.400	30.060	29.899	1,937,831
2025-06-26	29.310	30.620	29.310	29.770	29.610	2,810,209
2025-06-25	29.470	29.470	28.500	29.300	29.143	2,571,800
2025-06-24	28.150	29.040	27.900	28.770	28.616	1,844,979
2025-06-23	27.620	28.610	27.300	28.420	28.267	2,367,711
2025-06-20	28.000	28.060	27.290	27.550	27.402	1,365,318
2025-06-19	28.320	28.700	27.700	28.060	27.909	2,337,105
2025-06-18	28.800	29.880	28.780	28.860	28.705	2,435,371
2025-06-17	29.410	29.500	28.560	28.870	28.715	2,325,696
2025-06-16	28.420	30.160	28.190	29.490	29.332	3,284,542
2025-06-13	28.160	28.890	27.640	28.420	28.267	2,354,228
2025-06-12	28.670	28.670	28.000	28.090	27.939	1,573,276
2025-06-11	28.500	29.150	28.030	28.660	28.506	2,296,467
2025-06-10	28.120	29.400	27.900	28.310	28.158	2,270,585
2025-06-09	28.620	29.100	28.280	28.350	28.198	1,682,306
2025-06-06	28.420	29.290	28.240	28.650	28.496	1,818,383
2025-06-05	28.280	29.100	28.000	28.410	28.258	1,964,357
2025-06-04	39.050	39.970	38.890	39.730	28.084	1,729,186
2025-06-03	38.600	40.800	37.730	39.550	27.957	3,100,626
2025-05-30	37.900	38.490	37.400	37.990	26.854	1,620,143
2025-05-29	37.990	38.400	37.580	38.080	26.918	2,003,101
2025-05-28	37.170	38.470	37.020	37.760	26.692	2,076,575
2025-05-27	36.670	37.350	36.540	37.170	26.275	1,453,904
2025-05-26	37.150	37.330	36.320	36.650	25.907	1,332,662
2025-05-23	37.000	37.760	36.850	36.930	26.105	1,710,767
2025-05-22	37.060	38.270	36.900	36.950	26.119	2,113,139
2025-05-21	37.310	37.980	37.120	37.140	26.253	1,208,670
2025-05-20	37.820	38.180	37.470	37.660	26.621	1,625,465
2025-05-19	37.340	38.480	37.340	38.150	26.967	2,266,747
2025-05-16	38.210	38.970	37.380	37.460	26.480	2,811,799
2025-05-15	38.360	39.150	37.760	38.580	27.271	2,619,345
2025-05-14	39.180	39.710	37.950	38.110	26.939	3,517,648
2025-05-13	41.290	41.600	39.300	39.680	28.049	5,054,984
2025-05-12	39.160	43.560	38.200	42.000	29.689	7,248,626
2025-05-09	37.500	43.000	36.700	40.670	28.749	6,704,129
2025-05-08	36.100	37.500	35.900	37.390	26.430	2,638,071
2025-05-07	34.990	36.770	34.990	36.090	25.511	2,767,654
2025-05-06	33.700	34.840	33.700	34.750	24.564	1,262,668
2025-04-30	32.760	33.800	32.200	33.690	23.815	1,483,788
2025-04-29	31.560	32.560	31.530	32.480	22.959	1,054,436

← NewerPage 6 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.