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
2024-10-30	35.090	35.340	34.140	34.560	24.430	1,462,505
2024-10-29	36.200	36.880	35.100	35.190	24.875	2,297,762
2024-10-28	35.540	36.440	35.020	36.390	25.723	1,987,855
2024-10-25	36.390	36.420	35.070	36.000	25.448	2,842,667
2024-10-24	38.350	38.990	36.440	36.740	25.971	3,167,733
2024-10-23	35.260	38.890	34.680	37.560	26.550	5,450,383
2024-10-22	36.500	36.500	34.600	34.880	24.656	2,732,912
2024-10-21	35.400	37.100	34.570	36.180	25.575	3,388,691
2024-10-18	32.840	35.870	32.300	34.400	24.316	2,750,437
2024-10-17	32.900	33.760	32.730	32.860	23.228	1,944,622
2024-10-16	33.050	33.270	31.920	32.770	23.164	1,935,026
2024-10-15	33.000	34.270	32.440	33.050	23.362	2,594,284
2024-10-14	31.200	33.590	31.200	33.160	23.440	2,530,886
2024-10-11	33.790	34.500	30.630	31.010	21.920	2,327,736
2024-10-10	34.200	35.790	33.800	34.000	24.034	2,379,676
2024-10-09	37.910	37.910	33.570	34.000	24.034	3,894,097
2024-10-08	39.660	40.000	34.980	39.500	27.922	6,368,388
2024-09-30	29.500	33.760	28.560	33.500	23.680	4,531,093
2024-09-27	27.300	28.130	26.610	28.130	19.884	1,874,623
2024-09-26	25.650	26.580	25.190	26.510	18.739	2,445,108
2024-09-25	25.730	26.670	25.660	25.870	18.230	2,224,184
2024-09-24	25.510	25.970	24.570	25.730	18.132	1,356,457
2024-09-23	24.900	25.380	24.710	24.940	17.575	568,580
2024-09-20	25.210	25.600	24.700	24.900	17.547	777,672
2024-09-19	25.000	25.860	24.940	25.480	17.956	860,049
2024-09-18	25.280	26.090	24.530	24.890	17.540	569,647
2024-09-13	25.930	26.260	25.280	25.280	17.815	550,541
2024-09-12	26.110	26.460	25.970	26.170	18.442	724,665
2024-09-11	26.290	26.300	25.740	26.020	18.336	759,493
2024-09-10	26.240	26.610	25.490	26.300	18.533	1,129,263
2024-09-09	26.070	26.780	25.930	26.240	18.491	603,967
2024-09-06	27.390	27.660	26.410	26.500	18.674	875,354
2024-09-05	27.100	27.660	26.930	27.390	19.301	606,657
2024-09-04	27.300	27.550	26.800	26.940	18.984	806,671
2024-09-03	27.470	27.720	27.150	27.580	19.435	627,407
2024-09-02	28.010	28.460	27.120	27.410	19.316	1,494,602
2024-08-30	26.890	28.260	26.890	28.040	19.760	1,388,720
2024-08-29	26.330	27.300	26.000	27.160	19.139	876,835
2024-08-28	26.140	26.850	26.080	26.300	18.533	651,497
2024-08-27	27.070	27.100	26.100	26.270	18.512	1,016,072
2024-08-26	27.480	28.060	27.140	27.300	19.238	1,136,802
2024-08-23	27.470	28.000	27.180	27.520	19.393	650,125
2024-08-22	28.490	28.790	27.630	27.770	19.569	688,181
2024-08-21	28.140	28.740	28.030	28.130	19.823	626,648
2024-08-20	29.280	29.560	28.000	28.310	19.950	1,120,396
2024-08-19	30.280	30.390	29.020	29.330	20.669	1,703,919
2024-08-16	30.500	31.380	30.010	30.320	21.366	2,007,090
2024-08-15	30.500	30.870	29.830	29.900	21.070	1,508,029
2024-08-14	30.850	31.380	30.000	31.000	21.845	1,417,392
2024-08-13	31.000	31.300	30.000	30.500	21.493	1,267,795
2024-08-12	32.000	32.020	30.260	30.680	21.620	1,751,458
2024-08-09	31.760	33.100	31.760	32.070	22.599	1,707,535
2024-08-08	34.290	34.290	31.500	31.580	22.254	2,992,652
2024-08-07	32.150	34.000	31.550	33.950	23.924	4,008,148
2024-08-06	32.550	32.590	31.500	32.020	22.564	2,319,381
2024-08-05	33.300	34.480	31.600	31.600	22.268	3,022,223
2024-08-02	34.100	35.860	33.440	33.970	23.938	3,205,694
2024-08-01	33.900	37.500	33.780	34.700	24.453	4,603,548
2024-07-31	33.500	35.480	31.920	34.300	24.171	5,104,682
2024-07-30	33.110	36.600	32.200	35.820	25.242	5,571,517

← NewerPage 9 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.