Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.640	15.820	15.510	15.540	15.401	9,331,700
2025-07-22	15.850	15.920	15.550	15.730	15.589	11,739,301
2025-07-21	15.890	15.980	15.710	15.900	15.757	10,899,600
2025-07-18	15.810	16.150	15.780	15.880	15.738	14,038,103
2025-07-17	15.600	16.090	15.520	15.840	15.698	16,804,500
2025-07-16	15.530	15.790	15.380	15.630	15.490	12,192,803
2025-07-15	15.620	15.640	15.340	15.530	15.391	9,642,565
2025-07-14	16.020	16.060	15.550	15.600	15.460	15,808,990
2025-07-11	15.790	16.350	15.550	16.140	15.995	29,545,018
2025-07-10	15.610	16.460	15.560	15.890	15.748	27,603,302
2025-07-09	15.080	15.890	15.030	15.640	15.500	32,585,219
2025-07-08	14.800	15.160	14.690	15.090	14.955	10,221,902
2025-07-07	14.600	14.900	14.580	14.790	14.657	5,921,002
2025-07-04	14.890	15.010	14.630	14.680	14.548	9,283,601
2025-07-03	14.840	14.900	14.730	14.830	14.697	5,245,100
2025-07-02	15.040	15.050	14.740	14.830	14.697	6,580,500
2025-07-01	15.290	15.290	14.930	15.030	14.895	9,323,200
2025-06-30	15.220	15.310	15.150	15.270	15.133	8,967,101
2025-06-27	15.230	15.660	15.160	15.260	15.123	12,875,101
2025-06-26	15.500	15.570	15.220	15.240	15.103	16,001,395
2025-06-25	14.720	15.540	14.720	15.520	15.381	28,302,201
2025-06-24	14.370	14.870	14.330	14.760	14.628	10,403,901
2025-06-23	14.000	14.560	13.930	14.480	14.350	6,412,858
2025-06-20	14.200	14.240	13.900	14.120	13.993	7,381,535
2025-06-19	14.780	14.920	14.200	14.220	14.093	14,025,073
2025-06-18	15.100	15.440	14.770	14.880	14.747	14,219,900
2025-06-17	14.950	15.100	14.830	15.060	14.925	7,476,700
2025-06-16	14.470	15.170	14.470	15.000	14.866	11,462,500
2025-06-13	15.180	15.300	14.650	14.690	14.558	17,593,400
2025-06-12	15.330	15.740	15.310	15.410	15.212	16,785,690
2025-06-11	16.000	16.140	14.980	15.630	15.430	38,593,365
2025-06-10	16.280	16.580	15.780	16.300	16.091	28,665,970
2025-06-09	15.150	16.650	15.090	16.230	16.022	40,418,977
2025-06-06	15.150	15.290	14.990	15.140	14.946	10,831,299
2025-06-05	15.030	15.220	14.850	15.150	14.956	11,272,301
2025-06-04	14.870	15.100	14.680	15.020	14.827	10,036,901
2025-06-03	14.600	15.040	14.560	14.830	14.640	9,138,600
2025-05-30	15.220	15.290	14.730	14.800	14.610	12,685,300
2025-05-29	14.540	15.380	14.500	15.220	15.025	19,965,402
2025-05-28	14.920	14.990	14.510	14.540	14.354	10,634,600
2025-05-27	14.990	15.360	14.830	14.900	14.709	14,118,199
2025-05-26	15.120	15.290	14.990	15.060	14.867	14,158,801
2025-05-23	15.250	15.450	15.100	15.230	15.035	24,195,403
2025-05-22	14.760	15.460	14.510	14.990	14.798	18,530,302
2025-05-21	14.850	15.260	14.800	14.820	14.630	15,461,901
2025-05-20	15.200	15.210	14.760	14.920	14.729	18,051,901
2025-05-19	14.610	15.820	14.610	15.100	14.906	32,190,908
2025-05-16	14.400	14.510	14.370	14.380	14.196	5,404,200
2025-05-15	14.950	15.090	14.470	14.500	14.314	9,050,800
2025-05-14	14.610	15.180	14.520	14.940	14.748	12,463,720
2025-05-13	15.180	15.180	14.710	14.750	14.561	9,376,801
2025-05-12	14.610	14.780	14.590	14.770	14.581	5,976,910
2025-05-09	14.840	14.840	14.450	14.500	14.314	7,454,900
2025-05-08	14.600	15.200	14.560	14.890	14.699	10,490,620
2025-05-07	15.010	15.180	14.620	14.780	14.590	12,957,601
2025-05-06	14.300	14.650	14.300	14.650	14.462	11,068,521
2025-04-30	14.310	14.540	14.190	14.270	14.087	12,065,100
2025-04-29	14.110	14.400	13.900	14.060	13.880	14,954,000
2025-04-28	14.590	14.930	14.070	14.470	14.284	24,122,900
2025-04-25	14.110	14.240	13.870	14.020	13.840	9,570,101

← NewerPage 6 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.