Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	14.130	14.360	14.040	14.350	14.221	4,274,800
2025-10-22	14.100	14.290	14.070	14.140	14.013	3,414,700
2025-10-21	13.870	14.170	13.800	14.160	14.033	4,888,104
2025-10-20	13.750	13.880	13.660	13.870	13.746	4,694,000
2025-10-17	13.910	13.940	13.560	13.570	13.448	7,704,100
2025-10-16	14.390	14.450	14.040	14.120	13.993	6,400,500
2025-10-15	14.410	14.540	14.270	14.450	14.320	4,572,400
2025-10-14	14.490	14.680	14.380	14.410	14.281	5,247,500
2025-10-13	14.350	14.490	14.020	14.480	14.350	6,048,700
2025-10-10	14.600	14.750	14.500	14.680	14.548	5,219,201
2025-10-09	14.770	14.800	14.570	14.660	14.529	6,077,900
2025-09-30	14.770	14.900	14.700	14.710	14.578	4,625,458
2025-09-29	14.510	14.880	14.280	14.770	14.638	6,707,458
2025-09-26	14.650	14.730	14.500	14.510	14.380	4,381,001
2025-09-25	14.990	15.000	14.670	14.710	14.578	6,449,700
2025-09-24	14.540	14.990	14.420	14.980	14.846	8,117,500
2025-09-23	14.900	14.920	14.140	14.550	14.420	9,442,985
2025-09-22	14.720	14.980	14.680	14.930	14.796	5,775,500
2025-09-19	14.930	14.980	14.680	14.710	14.578	6,583,701
2025-09-18	15.160	15.240	14.810	14.980	14.846	9,838,400
2025-09-17	15.060	15.400	14.970	15.270	15.133	8,995,057
2025-09-16	14.850	15.080	14.810	15.060	14.925	5,671,296
2025-09-15	14.910	14.980	14.790	14.840	14.707	4,582,859
2025-09-12	15.080	15.150	14.900	14.950	14.816	6,386,183
2025-09-11	14.860	15.090	14.670	15.090	14.955	7,008,801
2025-09-10	14.860	15.050	14.840	14.920	14.786	5,071,483
2025-09-09	15.020	15.050	14.720	14.860	14.727	5,524,962
2025-09-08	14.940	15.080	14.830	15.080	14.945	6,380,239
2025-09-05	14.710	15.010	14.540	15.010	14.875	7,400,364
2025-09-04	14.770	14.970	14.440	14.670	14.538	10,151,700
2025-09-03	15.490	15.510	14.620	14.700	14.568	11,521,800
2025-09-02	16.010	16.070	15.370	15.430	15.292	13,885,018
2025-09-01	15.800	16.620	15.770	16.140	15.995	16,623,594
2025-08-29	16.060	16.110	15.700	15.750	15.609	10,296,000
2025-08-28	15.890	16.120	15.440	16.060	15.916	15,448,900
2025-08-27	16.400	16.500	15.910	15.960	15.817	12,709,800
2025-08-26	16.240	16.470	16.180	16.330	16.184	10,252,710
2025-08-25	16.400	16.470	16.180	16.330	16.184	11,787,618
2025-08-22	16.210	16.330	16.140	16.300	16.154	9,938,101
2025-08-21	16.450	16.530	16.110	16.240	16.094	10,875,300
2025-08-20	16.190	16.580	16.170	16.380	16.233	12,838,620
2025-08-19	16.210	16.800	16.160	16.350	16.203	18,587,881
2025-08-18	16.000	16.300	15.850	16.210	16.065	17,656,981
2025-08-15	15.590	15.950	15.590	15.900	15.757	12,332,600
2025-08-14	15.900	16.010	15.570	15.590	15.450	11,337,300
2025-08-13	15.840	16.020	15.700	15.880	15.738	12,435,603
2025-08-12	15.600	15.990	15.580	15.850	15.708	13,704,600
2025-08-11	15.330	15.630	15.310	15.600	15.460	8,092,601
2025-08-08	15.560	15.560	15.280	15.350	15.212	6,500,400
2025-08-07	15.530	15.670	15.440	15.510	15.371	7,316,102
2025-08-06	15.510	15.660	15.410	15.510	15.371	5,680,722
2025-08-05	15.460	15.520	15.380	15.510	15.371	5,366,600
2025-08-04	15.230	15.440	15.100	15.430	15.292	6,476,300
2025-08-01	15.190	15.580	15.150	15.330	15.193	8,367,600
2025-07-31	15.370	15.490	15.120	15.190	15.054	6,500,267
2025-07-30	15.600	15.630	15.250	15.430	15.292	7,490,001
2025-07-29	15.680	15.680	15.430	15.640	15.500	6,864,801
2025-07-28	15.720	15.840	15.630	15.720	15.579	6,981,501
2025-07-25	15.950	16.060	15.670	15.720	15.579	7,295,001
2025-07-24	15.520	15.910	15.520	15.870	15.728	10,937,000

← NewerPage 5 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.