Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.610	17.330	16.600	17.120	16.967	22,841,600
2026-01-16	16.880	16.980	16.380	16.560	16.412	14,042,700
2026-01-15	17.090	17.240	16.510	16.730	16.580	17,329,400
2026-01-14	17.370	17.880	17.030	17.190	17.036	23,117,905
2026-01-13	18.240	18.510	17.290	17.370	17.214	27,293,506
2026-01-12	18.880	19.020	17.780	18.230	18.067	59,579,780
2026-01-09	15.900	17.300	15.900	17.300	17.145	38,822,077
2026-01-08	15.870	15.990	15.520	15.730	15.589	22,710,500
2026-01-07	16.340	16.750	15.920	16.000	15.857	23,450,500
2026-01-06	15.970	16.450	15.960	16.330	16.184	17,166,015
2026-01-05	16.110	16.210	15.790	15.960	15.817	15,953,900
2025-12-31	16.280	16.420	16.000	16.120	15.975	14,172,659
2025-12-30	16.210	16.690	16.060	16.280	16.134	19,835,338
2025-12-29	16.500	16.950	16.400	16.400	16.253	21,533,107
2025-12-26	16.920	17.050	16.340	16.400	16.253	32,826,637
2025-12-25	17.000	17.620	16.610	16.760	16.610	51,454,282
2025-12-24	15.450	16.390	15.450	16.040	15.896	31,168,414
2025-12-23	15.300	16.060	15.130	15.630	15.490	25,584,270
2025-12-22	15.690	15.700	15.280	15.360	15.222	21,412,176
2025-12-19	15.470	16.010	15.300	15.710	15.569	25,593,085
2025-12-18	15.490	15.790	15.480	15.520	15.381	18,482,252
2025-12-17	15.160	16.150	15.110	15.780	15.639	32,951,500
2025-12-16	15.130	15.740	15.110	15.430	15.292	25,002,407
2025-12-15	15.110	15.460	14.940	15.110	14.975	14,348,010
2025-12-12	15.350	15.510	15.010	15.310	15.173	23,010,261
2025-12-11	15.920	16.200	15.160	15.440	15.302	50,080,729
2025-12-10	14.300	15.720	14.140	15.720	15.579	17,871,830
2025-12-09	14.410	14.480	14.260	14.290	14.162	2,543,895
2025-12-08	14.500	14.620	14.360	14.450	14.320	4,085,701
2025-12-05	14.070	14.430	14.010	14.400	14.271	3,885,400
2025-12-04	14.240	14.350	14.090	14.130	14.003	2,822,715
2025-12-03	14.280	14.490	14.180	14.320	14.192	3,525,300
2025-12-02	14.360	14.380	14.210	14.290	14.162	2,259,161
2025-12-01	14.310	14.400	14.200	14.360	14.231	3,446,402
2025-11-28	14.100	14.340	14.000	14.310	14.182	4,356,300
2025-11-27	14.030	14.190	13.940	14.050	13.924	3,743,800
2025-11-26	14.060	14.670	14.040	14.100	13.974	6,324,700
2025-11-25	14.030	14.260	13.940	14.070	13.944	3,665,500
2025-11-24	13.880	13.960	13.700	13.880	13.756	3,734,000
2025-11-21	14.150	14.290	13.700	13.700	13.577	5,525,700
2025-11-20	14.300	14.340	14.140	14.200	14.073	3,283,984
2025-11-19	14.620	14.680	14.080	14.140	14.013	5,531,589
2025-11-18	14.660	14.710	14.550	14.620	14.489	2,690,784
2025-11-17	14.750	14.800	14.610	14.720	14.588	3,130,203
2025-11-14	14.750	14.880	14.690	14.760	14.628	3,602,604
2025-11-13	14.620	14.800	14.540	14.790	14.657	3,128,500
2025-11-12	14.780	14.900	14.630	14.700	14.568	3,366,900
2025-11-11	14.780	14.950	14.730	14.860	14.727	3,804,407
2025-11-10	14.710	14.810	14.680	14.800	14.667	3,956,301
2025-11-07	14.780	14.800	14.700	14.710	14.578	3,134,985
2025-11-06	14.830	14.880	14.730	14.810	14.677	3,504,400
2025-11-05	14.620	14.850	14.580	14.830	14.697	4,447,600
2025-11-04	14.730	14.780	14.650	14.730	14.598	4,179,700
2025-11-03	14.670	14.750	14.570	14.750	14.618	5,310,100
2025-10-31	14.530	14.800	14.500	14.660	14.529	5,438,632
2025-10-30	14.690	14.860	14.510	14.530	14.400	6,645,517
2025-10-29	14.720	14.860	14.600	14.840	14.707	10,678,416
2025-10-28	14.420	14.520	14.370	14.490	14.360	3,376,301
2025-10-27	14.390	14.480	14.320	14.450	14.320	4,111,000
2025-10-24	14.330	14.400	14.300	14.350	14.221	3,484,300

← NewerPage 4 of 21 · 1,217 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.