Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.540	12.540	12.540	12.540	12.309	4,797,101
2024-04-26	11.400	11.400	11.400	11.400	11.190	6,046,764
2024-04-25	10.250	10.490	10.180	10.360	10.170	5,137,800
2024-04-24	10.040	10.260	10.000	10.250	10.062	4,163,175
2024-04-23	9.930	10.100	9.930	10.000	9.816	3,572,600
2024-04-22	10.130	10.130	9.850	9.920	9.738	3,999,000
2024-04-19	10.040	10.180	9.980	10.000	9.816	4,324,000
2024-04-18	10.300	10.370	10.030	10.110	9.924	5,917,000
2024-04-17	9.680	10.240	9.680	10.210	10.022	7,700,689
2024-04-16	10.210	10.280	9.570	9.590	9.414	9,344,142
2024-04-15	10.490	10.550	10.000	10.210	10.022	7,980,129
2024-04-12	10.670	10.730	10.480	10.490	10.297	3,868,000
2024-04-11	10.610	10.780	10.570	10.640	10.444	3,402,618
2024-04-10	10.900	10.940	10.600	10.670	10.474	5,101,246
2024-04-09	10.780	10.980	10.750	10.950	10.749	4,235,117
2024-04-08	10.890	11.010	10.770	10.780	10.582	4,960,817
2024-04-03	11.000	11.140	10.910	10.950	10.749	4,786,200
2024-04-02	11.280	11.290	11.030	11.090	10.886	6,046,357
2024-04-01	11.090	11.290	11.090	11.270	11.063	6,651,698
2024-03-29	10.800	11.040	10.760	11.040	10.837	4,144,101
2024-03-28	10.490	11.100	10.420	10.840	10.641	9,034,000
2024-03-27	10.990	11.030	10.510	10.510	10.317	9,406,703
2024-03-26	11.000	11.130	10.800	11.130	10.925	10,019,500
2024-03-25	11.510	11.520	11.030	11.030	10.827	14,935,701
2024-03-22	11.880	11.940	11.610	11.620	11.406	11,626,601
2024-03-21	11.900	12.070	11.800	11.880	11.662	10,937,349
2024-03-20	12.070	12.080	11.860	11.950	11.730	13,041,018
2024-03-19	12.180	12.360	12.080	12.080	11.858	14,088,101
2024-03-18	12.150	12.360	11.950	12.290	12.064	18,487,615
2024-03-15	12.160	12.270	11.850	12.110	11.887	18,085,865
2024-03-14	12.510	12.750	12.150	12.400	12.172	33,750,061
2024-03-13	11.800	12.490	11.660	12.310	12.084	27,525,571
2024-03-12	11.800	11.870	11.610	11.870	11.652	15,489,503
2024-03-11	11.600	11.800	11.540	11.800	11.583	11,995,502
2024-03-08	11.710	11.820	11.570	11.700	11.485	12,414,100
2024-03-07	12.320	12.450	11.750	11.750	11.534	22,106,200
2024-03-06	12.070	12.540	11.760	12.320	12.093	24,933,661
2024-03-05	12.140	12.380	12.010	12.060	11.838	19,725,330
2024-03-04	12.630	12.630	11.890	12.280	12.054	29,223,856
2024-03-01	12.990	13.230	12.580	12.710	12.476	40,292,915
2024-02-29	12.790	13.790	12.780	13.520	13.271	61,034,422
2024-02-28	11.770	12.630	11.550	12.540	12.309	49,554,712
2024-02-27	11.250	11.760	11.170	11.760	11.544	18,967,471
2024-02-26	11.270	11.510	11.170	11.340	11.131	19,403,664
2024-02-23	11.070	11.450	11.050	11.400	11.190	22,878,322
2024-02-22	10.590	11.030	10.590	11.020	10.817	23,283,617
2024-02-21	10.700	11.140	10.500	10.760	10.562	28,632,000
2024-02-20	10.230	10.980	10.180	10.740	10.543	26,334,423
2024-02-19	9.850	10.350	9.710	10.340	10.150	25,176,047
2024-02-08	9.400	9.830	9.110	9.700	9.522	24,024,467
2024-02-07	10.250	10.380	9.360	9.400	9.227	27,843,901
2024-02-06	10.010	11.330	9.900	10.390	10.199	31,649,150
2024-02-05	11.760	11.770	11.000	11.000	10.798	20,341,901
2024-02-02	13.200	13.240	12.050	12.220	11.995	40,915,765
2024-02-01	12.720	13.830	12.600	13.390	13.144	36,043,857
2024-01-31	12.880	13.410	12.620	13.170	12.928	40,003,091
2024-01-30	13.810	14.660	12.860	13.040	12.800	44,550,469
2024-01-29	14.600	14.650	13.630	13.630	13.379	36,537,526
2024-01-26	15.060	16.250	14.740	15.140	14.862	60,644,751
2024-01-25	15.910	17.270	15.020	15.500	15.215	82,031,906

← NewerPage 11 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.