Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.080	10.330	9.920	10.250	10.250	5,719,905
2026-07-20	10.330	10.480	9.930	10.070	10.070	6,096,235
2026-07-17	10.450	10.630	10.150	10.300	10.300	6,460,320
2026-07-16	10.320	10.590	10.280	10.460	10.460	4,977,300
2026-07-15	10.390	10.530	10.240	10.430	10.430	6,557,900
2026-07-14	10.090	10.230	9.910	10.220	10.220	4,023,100
2026-07-13	10.450	10.530	10.050	10.060	10.060	4,549,600
2026-07-10	10.400	10.780	10.220	10.530	10.530	6,206,239
2026-07-09	10.460	10.460	10.110	10.370	10.370	4,727,057
2026-07-08	10.410	10.540	10.300	10.450	10.450	3,560,501
2026-07-07	10.870	10.880	10.430	10.440	10.440	3,538,200
2026-07-06	11.100	11.100	10.790	10.810	10.810	3,913,973
2026-07-03	11.000	11.140	10.860	11.070	11.070	4,699,727
2026-07-02	11.090	11.190	10.850	10.870	10.870	4,779,873
2026-07-01	10.710	11.360	10.670	11.150	11.050	7,763,700
2026-06-30	10.650	10.810	10.450	10.740	10.644	5,021,502
2026-06-29	10.640	10.780	10.400	10.640	10.545	5,375,717
2026-06-26	11.060	11.060	10.690	10.690	10.594	6,250,600
2026-06-25	11.310	11.400	11.080	11.140	11.040	5,516,288
2026-06-24	11.810	11.810	11.250	11.350	11.248	7,715,800
2026-06-23	11.960	12.100	11.750	11.820	11.714	7,505,300
2026-06-22	11.710	12.100	11.150	12.070	11.962	13,701,300
2026-06-18	12.310	12.530	11.710	11.710	11.605	12,485,021
2026-06-17	12.000	12.160	11.650	11.750	11.645	7,573,400
2026-06-16	12.050	12.120	11.840	12.020	11.912	7,333,500
2026-06-15	11.600	12.190	11.530	12.000	11.892	10,715,500
2026-06-12	11.630	11.860	11.430	11.550	11.446	7,968,400
2026-06-11	11.720	11.840	11.350	11.530	11.427	8,132,157
2026-06-10	12.140	12.300	11.510	11.880	11.774	12,467,788
2026-06-09	12.510	12.650	12.020	12.330	12.219	10,044,751
2026-06-08	12.740	13.170	12.250	12.410	12.299	14,019,272
2026-06-05	12.280	13.400	12.280	12.980	12.864	22,464,998
2026-06-04	11.820	12.460	11.780	12.350	12.239	11,653,025
2026-06-03	12.260	12.340	11.850	11.930	11.823	10,499,225
2026-06-02	12.170	12.760	11.770	12.380	12.269	14,696,533
2026-06-01	12.000	12.330	11.860	12.170	12.061	9,233,415
2026-05-29	13.210	13.300	12.030	12.110	12.001	20,752,657
2026-05-28	12.860	13.620	12.850	13.260	13.141	22,832,789
2026-05-27	13.000	13.120	12.530	12.850	12.735	13,988,719
2026-05-26	13.380	13.530	12.760	12.940	12.824	15,315,503
2026-05-25	13.900	13.990	13.300	13.420	13.300	22,279,904
2026-05-22	12.430	13.640	12.430	13.640	13.518	27,550,619
2026-05-21	12.910	13.330	12.380	12.400	12.289	19,825,773
2026-05-20	12.450	12.590	12.140	12.440	12.328	7,137,501
2026-05-19	12.230	12.530	12.100	12.420	12.309	7,568,000
2026-05-18	11.830	12.360	11.790	12.200	12.091	8,743,449
2026-05-15	12.120	12.140	11.800	11.890	11.783	6,497,500
2026-05-14	12.360	12.460	12.110	12.120	12.011	5,849,360
2026-05-13	12.330	12.380	12.190	12.330	12.219	5,994,601
2026-05-12	12.800	12.880	12.370	12.390	12.279	9,255,400
2026-05-11	12.880	12.890	12.710	12.800	12.685	6,070,101
2026-05-08	12.580	12.810	12.570	12.790	12.675	7,962,374
2026-05-07	12.630	12.740	12.580	12.620	12.507	4,884,100
2026-05-06	12.720	12.880	12.560	12.610	12.497	8,603,700
2026-04-30	12.740	12.800	12.580	12.660	12.547	5,715,201
2026-04-29	12.570	12.750	12.540	12.700	12.586	5,105,900
2026-04-28	12.680	12.820	12.560	12.600	12.487	6,813,600
2026-04-27	13.160	13.170	12.360	12.700	12.586	20,573,780
2026-04-24	13.650	13.870	13.480	13.730	13.607	6,594,106
2026-04-23	13.880	14.050	13.670	13.700	13.577	6,943,100

← NewerPage 2 of 5 · 243 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.