Shanghai Holystar Information Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	34.120	34.870	34.050	34.370	32.960	934,898
2023-07-28	34.280	34.520	33.340	34.050	32.653	1,396,250
2023-07-27	34.990	35.320	34.390	34.430	33.017	775,045
2023-07-26	35.450	35.450	35.000	35.050	33.612	657,352
2023-07-25	34.750	35.580	34.750	35.380	33.928	931,629
2023-07-24	34.980	35.120	34.450	34.560	33.142	758,613
2023-07-21	34.900	35.290	34.610	34.780	33.353	560,256
2023-07-20	35.550	35.590	34.800	34.960	33.525	821,482
2023-07-19	35.880	35.930	35.170	35.340	33.890	823,306
2023-07-18	35.650	36.190	35.580	35.830	34.360	756,491
2023-07-17	35.610	36.190	35.110	36.000	34.523	1,062,964
2023-07-14	36.430	36.590	35.600	35.630	34.168	1,138,632
2023-07-13	35.740	36.600	35.710	36.350	34.858	1,166,179
2023-07-12	35.790	36.270	35.450	35.740	34.273	886,250
2023-07-11	35.210	35.740	34.850	35.680	34.216	795,282
2023-07-10	34.880	35.260	34.790	34.980	33.545	554,824
2023-07-07	35.200	35.210	34.710	34.870	33.439	753,706
2023-07-06	35.190	35.640	34.910	35.210	33.765	692,667
2023-07-05	35.810	35.960	35.180	35.260	33.813	970,920
2023-07-04	35.230	35.940	35.130	35.790	34.321	1,451,430
2023-07-03	35.320	35.700	34.920	35.230	33.784	1,371,902
2023-06-30	35.160	35.510	34.580	35.080	33.640	1,174,504
2023-06-29	33.880	35.100	33.670	34.840	33.410	1,238,334
2023-06-28	34.470	34.500	33.330	33.830	32.442	841,693
2023-06-27	33.490	34.600	33.490	34.140	32.739	620,323
2023-06-26	34.120	34.320	33.500	33.620	32.240	912,998
2023-06-21	35.520	35.520	34.370	34.380	32.969	1,088,457
2023-06-20	35.050	35.790	34.290	35.520	34.062	1,797,046
2023-06-19	34.440	35.480	34.290	35.040	33.602	1,169,247
2023-06-16	34.470	34.810	34.120	34.400	32.988	914,734
2023-06-15	33.430	35.220	33.070	34.580	33.161	1,612,369
2023-06-14	33.830	33.830	32.950	33.290	31.924	1,223,771
2023-06-13	34.320	34.320	33.430	33.550	32.173	1,462,827
2023-06-12	48.800	49.200	47.970	48.890	32.568	1,416,644
2023-06-09	49.020	49.190	48.110	48.620	32.388	1,036,239
2023-06-08	49.230	49.300	48.500	48.810	32.515	738,920
2023-06-07	49.770	49.820	48.830	49.090	32.701	965,619
2023-06-06	51.300	51.300	49.320	49.350	32.874	1,171,462
2023-06-05	50.800	51.960	50.300	51.190	34.100	1,270,130
2023-06-02	49.830	50.990	49.760	50.910	33.913	1,004,665
2023-06-01	49.020	50.770	48.810	49.980	33.294	1,142,195
2023-05-31	49.600	49.770	48.800	49.290	32.834	945,579
2023-05-30	49.290	49.940	48.630	49.540	33.001	1,074,922
2023-05-29	50.730	50.860	49.230	49.600	33.041	1,905,555
2023-05-26	51.200	51.210	50.130	50.750	33.807	1,210,525
2023-05-25	50.740	52.500	50.510	51.190	34.100	1,569,073
2023-05-24	50.430	51.200	49.800	50.700	33.774	1,408,528
2023-05-23	50.630	51.330	50.390	50.400	33.574	958,042
2023-05-22	49.860	51.350	49.500	50.630	33.727	1,572,907
2023-05-19	48.800	49.830	48.600	49.680	33.094	1,256,025
2023-05-18	49.590	49.700	48.730	49.150	32.741	1,116,831
2023-05-17	48.210	49.680	47.920	49.570	33.021	1,919,498
2023-05-16	47.410	48.600	47.150	48.050	32.008	1,934,497
2023-05-15	47.070	47.680	46.830	47.380	31.562	1,229,775
2023-05-12	47.070	47.730	46.810	47.060	31.349	976,099
2023-05-11	47.070	47.670	47.070	47.260	31.482	910,784
2023-05-10	47.050	47.800	46.620	47.330	31.529	883,904
2023-05-09	47.800	47.800	47.030	47.050	31.342	1,231,134
2023-05-08	47.820	48.700	47.500	47.950	31.942	1,035,900
2023-05-05	49.040	49.270	47.280	47.600	31.708	1,755,051

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.