Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.160	11.600	11.150	11.460	11.313	9,217,700
2024-07-25	11.000	11.370	10.900	11.120	10.977	8,646,900
2024-07-24	11.250	11.500	11.030	11.050	10.908	11,540,200
2024-07-23	11.350	12.080	11.260	11.490	11.343	15,252,800
2024-07-22	11.410	11.560	11.310	11.380	11.234	6,733,001
2024-07-19	11.700	11.800	11.330	11.480	11.333	12,409,000
2024-07-18	11.290	11.470	11.100	11.430	11.283	6,279,331
2024-07-17	11.740	11.860	11.420	11.420	11.274	6,906,648
2024-07-16	11.740	11.860	11.630	11.770	11.619	5,783,648
2024-07-15	12.030	12.110	11.690	11.740	11.589	9,266,500
2024-07-12	12.100	12.410	12.060	12.180	12.024	14,330,390
2024-07-11	11.690	12.550	11.600	12.320	12.162	16,273,100
2024-07-10	11.500	11.790	11.480	11.530	11.382	5,438,900
2024-07-09	11.250	11.650	11.100	11.630	11.481	6,839,601
2024-07-08	11.450	11.500	11.200	11.250	11.106	5,396,901
2024-07-05	11.380	11.520	11.200	11.470	11.323	6,255,700
2024-07-04	11.710	11.880	11.300	11.310	11.165	8,402,200
2024-07-03	12.150	12.150	11.730	11.780	11.629	9,652,200
2024-07-02	12.130	12.400	12.110	12.210	12.053	10,863,921
2024-07-01	12.040	12.170	11.910	12.170	12.014	8,027,600
2024-06-28	11.710	12.250	11.700	12.060	11.905	12,486,870
2024-06-27	11.900	12.300	11.810	11.830	11.678	13,365,843
2024-06-26	11.630	12.060	11.600	12.050	11.895	7,330,100
2024-06-25	11.740	11.900	11.530	11.650	11.501	7,415,734
2024-06-24	12.080	12.180	11.750	11.790	11.639	9,698,022
2024-06-21	12.200	12.410	12.190	12.250	12.093	8,393,100
2024-06-20	12.870	12.990	12.260	12.320	12.162	12,915,635
2024-06-19	12.760	12.760	12.500	12.510	12.350	11,160,935
2024-06-18	12.520	12.790	12.470	12.760	12.596	13,444,081
2024-06-17	12.300	12.650	12.260	12.560	12.399	13,967,288
2024-06-14	12.180	12.620	12.130	12.540	12.379	19,043,516
2024-06-13	12.170	12.270	12.030	12.150	11.994	9,485,600
2024-06-12	11.910	12.230	11.840	12.190	12.034	10,110,702
2024-06-11	11.520	11.990	11.430	11.940	11.787	9,500,401
2024-06-07	11.600	11.770	11.550	11.700	11.550	8,654,001
2024-06-06	11.970	12.120	11.430	11.530	11.318	13,794,414
2024-06-05	12.150	12.390	12.010	12.010	11.789	13,067,700
2024-06-04	11.980	12.390	11.860	12.260	12.035	14,584,900
2024-06-03	12.270	12.340	11.870	11.980	11.760	10,083,853
2024-05-31	12.220	12.460	12.210	12.270	12.044	8,798,253
2024-05-30	12.150	12.300	12.070	12.160	11.936	7,157,900
2024-05-29	12.140	12.300	12.100	12.230	12.005	7,706,700
2024-05-28	12.470	12.470	12.100	12.130	11.907	7,977,889
2024-05-27	12.370	12.450	12.190	12.420	12.192	9,414,007
2024-05-24	12.560	12.730	12.350	12.350	12.123	12,809,764
2024-05-23	12.920	13.000	12.640	12.680	12.447	12,227,900
2024-05-22	12.980	13.090	12.900	13.010	12.771	11,803,100
2024-05-21	13.060	13.280	12.920	13.000	12.761	15,321,181
2024-05-20	12.900	13.340	12.880	13.110	12.869	16,928,101
2024-05-17	13.020	13.230	12.710	13.060	12.820	20,732,601
2024-05-16	12.990	13.470	12.890	13.230	12.987	27,387,681
2024-05-15	14.010	14.180	12.990	13.000	12.761	39,491,645
2024-05-14	13.440	14.650	13.430	14.390	14.125	50,924,648
2024-05-13	12.920	14.250	12.700	13.690	13.438	42,312,690
2024-05-10	13.090	13.420	12.820	13.210	12.967	31,734,972
2024-05-09	13.050	13.480	12.950	13.180	12.938	33,360,223
2024-05-08	13.400	13.600	13.010	13.100	12.859	46,020,846
2024-05-07	12.300	13.930	12.150	13.930	13.674	72,395,765
2024-05-06	12.450	13.090	12.160	12.660	12.427	47,816,259
2024-04-30	13.680	13.680	11.990	12.260	12.035	63,982,381

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.1000 CNY
2025-06-13	0.0600 CNY
2024-06-07	0.0650 CNY
2023-06-08	0.0600 CNY
2022-06-10	0.0600 CNY
2021-06-11	0.0600 CNY
2020-06-12	0.0300 CNY
2019-06-20	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.