Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.690	13.880	13.630	13.830	13.706	5,437,535
2026-04-21	13.780	13.810	13.570	13.710	13.587	4,636,101
2026-04-20	13.860	13.880	13.720	13.800	13.676	5,633,700
2026-04-17	13.720	13.780	13.510	13.760	13.637	5,894,900
2026-04-16	13.680	13.810	13.560	13.800	13.676	5,223,387
2026-04-15	13.800	14.080	13.630	13.650	13.528	5,828,763
2026-04-14	13.720	13.840	13.640	13.790	13.666	5,373,200
2026-04-13	13.550	13.690	13.510	13.630	13.508	4,819,478
2026-04-10	13.550	13.800	13.510	13.660	13.538	8,157,200
2026-04-09	13.550	13.670	13.310	13.430	13.310	6,153,001
2026-04-08	13.510	13.670	13.410	13.670	13.547	8,609,600
2026-04-07	13.130	13.390	13.090	13.240	13.121	6,609,701
2026-04-03	13.200	13.810	13.100	13.180	13.062	8,931,701
2026-04-02	13.390	13.430	13.040	13.140	13.022	4,342,639
2026-04-01	13.500	13.570	13.300	13.410	13.290	3,905,200
2026-03-31	13.460	13.570	13.230	13.270	13.151	4,286,201
2026-03-30	13.420	13.490	13.210	13.420	13.300	3,758,523
2026-03-27	13.210	13.510	13.200	13.450	13.329	4,103,900
2026-03-26	13.720	13.800	13.350	13.420	13.300	5,106,505
2026-03-25	13.770	13.790	13.650	13.730	13.607	4,669,678
2026-03-24	13.390	13.630	13.310	13.620	13.498	5,891,560
2026-03-23	13.740	13.740	13.090	13.190	13.072	8,837,400
2026-03-20	14.430	14.430	13.900	13.920	13.795	6,482,700
2026-03-19	14.410	14.480	14.220	14.320	14.192	6,378,900
2026-03-18	14.440	14.590	14.370	14.560	14.429	4,613,100
2026-03-17	14.650	14.870	14.400	14.440	14.311	5,995,894
2026-03-16	14.530	14.780	14.530	14.650	14.519	5,229,903
2026-03-13	14.730	14.810	14.540	14.550	14.420	4,603,700
2026-03-12	14.800	14.840	14.630	14.750	14.618	4,369,999
2026-03-11	14.950	14.960	14.760	14.820	14.687	4,261,000
2026-03-10	14.870	14.920	14.760	14.880	14.747	5,142,914
2026-03-09	14.560	14.720	14.420	14.680	14.548	6,421,100
2026-03-06	14.580	14.860	14.500	14.830	14.697	6,367,017
2026-03-05	14.670	14.780	14.520	14.610	14.479	6,969,200
2026-03-04	14.240	14.570	14.240	14.400	14.271	8,603,540
2026-03-03	15.320	15.390	14.380	14.420	14.291	21,619,181
2026-03-02	16.210	16.390	15.180	15.360	15.222	25,042,319
2026-02-27	16.490	16.680	16.440	16.670	16.521	7,260,525
2026-02-26	16.410	16.500	16.350	16.490	16.342	5,765,400
2026-02-25	16.400	16.600	16.360	16.410	16.263	6,396,502
2026-02-24	16.410	16.540	16.320	16.390	16.243	6,846,801
2026-02-13	16.140	16.490	16.140	16.340	16.194	7,060,271
2026-02-12	16.340	16.340	16.160	16.190	16.045	4,968,500
2026-02-11	16.290	16.340	16.170	16.250	16.104	4,759,771
2026-02-10	16.070	16.370	16.020	16.280	16.134	6,705,810
2026-02-09	16.000	16.120	15.910	16.060	15.916	5,266,101
2026-02-06	15.950	16.110	15.810	15.840	15.698	5,627,401
2026-02-05	15.950	16.170	15.850	16.020	15.876	7,808,174
2026-02-04	15.940	16.050	15.810	16.030	15.886	6,753,595
2026-02-03	15.790	15.930	15.640	15.920	15.777	6,566,400
2026-02-02	15.760	15.950	15.550	15.580	15.440	7,814,603
2026-01-30	15.980	16.030	15.560	15.790	15.648	8,161,201
2026-01-29	16.130	16.330	15.820	16.040	15.896	9,577,807
2026-01-28	16.530	16.950	16.210	16.240	16.094	10,460,900
2026-01-27	16.500	16.500	15.930	16.310	16.164	10,499,007
2026-01-26	16.780	16.940	16.310	16.510	16.362	13,185,607
2026-01-23	16.770	16.830	16.700	16.830	16.679	10,559,620
2026-01-22	16.620	16.850	16.610	16.770	16.620	11,775,300
2026-01-21	16.360	16.860	16.140	16.580	16.431	10,244,500
2026-01-20	17.020	17.190	16.360	16.520	16.372	15,844,300

← NewerPage 3 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.