Shanghai Holystar Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 22.500 | 23.550 | 22.400 | 23.540 | 22.574 | 2,085,531 |
| 2024-04-26 | 22.510 | 22.810 | 21.730 | 22.810 | 21.874 | 2,381,654 |
| 2024-04-25 | 23.270 | 23.830 | 23.150 | 23.380 | 22.421 | 686,274 |
| 2024-04-24 | 22.900 | 23.450 | 22.800 | 23.390 | 22.430 | 469,256 |
| 2024-04-23 | 22.790 | 23.230 | 22.580 | 23.030 | 22.085 | 585,222 |
| 2024-04-22 | 22.600 | 22.790 | 21.800 | 22.500 | 21.577 | 635,520 |
| 2024-04-19 | 23.440 | 23.440 | 22.470 | 22.600 | 21.673 | 727,063 |
| 2024-04-18 | 22.990 | 23.670 | 22.800 | 23.310 | 22.353 | 881,037 |
| 2024-04-17 | 21.910 | 23.140 | 21.910 | 22.800 | 21.864 | 956,320 |
| 2024-04-16 | 22.850 | 23.060 | 21.650 | 21.810 | 20.915 | 1,282,633 |
| 2024-04-15 | 24.320 | 24.820 | 22.840 | 23.060 | 22.114 | 1,386,157 |
| 2024-04-12 | 24.840 | 25.370 | 24.410 | 24.450 | 23.447 | 534,687 |
| 2024-04-11 | 24.230 | 25.340 | 24.230 | 24.950 | 23.926 | 683,958 |
| 2024-04-10 | 25.310 | 25.310 | 24.300 | 24.440 | 23.437 | 509,981 |
| 2024-04-09 | 24.790 | 25.140 | 24.720 | 24.980 | 23.955 | 375,891 |
| 2024-04-08 | 25.430 | 25.480 | 24.800 | 24.950 | 23.926 | 699,498 |
| 2024-04-03 | 25.400 | 25.820 | 25.010 | 25.240 | 24.204 | 703,897 |
| 2024-04-02 | 25.300 | 25.870 | 25.200 | 25.530 | 24.482 | 759,996 |
| 2024-04-01 | 24.550 | 25.430 | 24.540 | 25.300 | 24.262 | 627,882 |
| 2024-03-29 | 24.130 | 24.730 | 24.070 | 24.550 | 23.543 | 503,094 |
| 2024-03-28 | 23.960 | 24.720 | 23.960 | 24.360 | 23.360 | 842,384 |
| 2024-03-27 | 24.330 | 24.700 | 23.920 | 23.940 | 22.958 | 775,350 |
| 2024-03-26 | 24.850 | 25.030 | 24.080 | 24.260 | 23.264 | 1,005,553 |
| 2024-03-25 | 25.980 | 25.980 | 24.520 | 24.520 | 23.514 | 1,191,878 |
| 2024-03-22 | 26.200 | 26.430 | 25.410 | 25.970 | 24.904 | 1,083,332 |
| 2024-03-21 | 26.490 | 26.490 | 25.920 | 26.200 | 25.125 | 592,960 |
| 2024-03-20 | 26.060 | 26.390 | 25.920 | 26.200 | 25.125 | 452,458 |
| 2024-03-19 | 26.470 | 26.540 | 26.060 | 26.060 | 24.991 | 466,154 |
| 2024-03-18 | 25.960 | 26.570 | 25.960 | 26.450 | 25.365 | 819,613 |
| 2024-03-15 | 25.540 | 25.910 | 25.460 | 25.800 | 24.741 | 619,057 |
| 2024-03-14 | 25.970 | 26.140 | 25.500 | 25.660 | 24.607 | 606,550 |
| 2024-03-13 | 26.160 | 26.350 | 25.850 | 25.990 | 24.923 | 638,623 |
| 2024-03-12 | 25.920 | 26.370 | 25.690 | 26.160 | 25.087 | 858,325 |
| 2024-03-11 | 25.570 | 26.120 | 25.500 | 25.970 | 24.904 | 918,253 |
| 2024-03-08 | 24.700 | 25.840 | 24.660 | 25.580 | 24.530 | 1,462,246 |
| 2024-03-07 | 25.160 | 25.480 | 24.700 | 24.750 | 23.734 | 933,076 |
| 2024-03-06 | 24.190 | 25.490 | 24.180 | 25.120 | 24.089 | 941,774 |
| 2024-03-05 | 25.000 | 25.000 | 24.340 | 24.460 | 23.456 | 1,056,839 |
| 2024-03-04 | 25.950 | 25.950 | 25.000 | 25.050 | 24.022 | 1,183,702 |
| 2024-03-01 | 24.540 | 25.900 | 24.350 | 25.680 | 24.626 | 1,952,237 |
| 2024-02-29 | 23.080 | 24.540 | 23.080 | 24.350 | 23.351 | 1,436,403 |
| 2024-02-28 | 25.430 | 26.180 | 23.380 | 23.450 | 22.488 | 2,874,632 |
| 2024-02-27 | 23.680 | 24.500 | 23.420 | 24.500 | 23.495 | 853,449 |
| 2024-02-26 | 23.500 | 24.220 | 23.250 | 23.690 | 22.718 | 908,518 |
| 2024-02-23 | 22.910 | 23.480 | 22.700 | 23.380 | 22.421 | 736,621 |
| 2024-02-22 | 22.890 | 23.090 | 22.550 | 22.880 | 21.941 | 519,449 |
| 2024-02-21 | 22.340 | 23.240 | 22.090 | 22.720 | 21.788 | 871,885 |
| 2024-02-20 | 22.440 | 22.530 | 22.020 | 22.460 | 21.538 | 569,694 |
| 2024-02-19 | 22.460 | 23.280 | 22.210 | 22.690 | 21.759 | 923,239 |
| 2024-02-08 | 20.150 | 22.400 | 20.080 | 22.190 | 21.279 | 1,177,939 |
| 2024-02-07 | 20.050 | 20.880 | 19.760 | 20.030 | 19.208 | 921,374 |
| 2024-02-06 | 19.440 | 20.800 | 18.580 | 20.180 | 19.352 | 1,002,278 |
| 2024-02-05 | 21.000 | 21.000 | 18.920 | 19.440 | 18.642 | 1,687,516 |
| 2024-02-02 | 21.600 | 21.600 | 20.310 | 21.010 | 20.148 | 1,514,930 |
| 2024-02-01 | 21.600 | 22.010 | 21.150 | 21.390 | 20.512 | 943,476 |
| 2024-01-31 | 22.670 | 22.960 | 21.510 | 21.690 | 20.800 | 912,897 |
| 2024-01-30 | 23.500 | 23.690 | 22.580 | 22.710 | 21.778 | 634,250 |
| 2024-01-29 | 24.570 | 24.670 | 23.600 | 23.680 | 22.708 | 836,541 |
| 2024-01-26 | 24.570 | 24.810 | 24.300 | 24.470 | 23.466 | 589,741 |
| 2024-01-25 | 23.610 | 24.590 | 23.170 | 24.550 | 23.543 | 819,841 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 0.4600 CNY |
| 2025-08-04 | 0.3400 CNY |
| 2024-06-28 | 0.3490 CNY |
| 2023-06-13 | 1.3440 CNY |
| 2022-07-14 | 1.2400 CNY |
| 2021-05-28 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.