Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.520	14.580	14.220	14.300	14.117	6,882,700
2025-04-23	14.740	14.910	14.480	14.560	14.373	11,020,100
2025-04-22	14.550	15.120	14.450	14.790	14.600	13,654,000
2025-04-21	14.300	14.640	14.240	14.540	14.354	8,909,800
2025-04-18	13.880	14.460	13.880	14.280	14.097	10,057,505
2025-04-17	13.750	14.150	13.720	13.940	13.761	6,049,800
2025-04-16	14.000	14.150	13.520	13.800	13.623	6,505,600
2025-04-15	14.250	14.480	14.040	14.070	13.890	7,794,700
2025-04-14	14.130	14.390	14.060	14.240	14.057	11,722,720
2025-04-11	13.520	14.000	13.520	13.810	13.633	8,424,401
2025-04-10	13.580	13.880	13.510	13.650	13.475	12,365,400
2025-04-09	12.790	13.380	12.020	13.280	13.110	16,915,608
2025-04-08	13.200	13.590	12.700	13.080	12.912	18,884,309
2025-04-07	14.640	14.640	13.880	13.880	13.702	7,085,900
2025-04-03	15.470	15.730	15.240	15.420	15.222	7,212,100
2025-04-02	15.520	15.770	15.520	15.580	15.380	6,233,200
2025-04-01	15.700	15.990	15.500	15.580	15.380	9,363,200
2025-03-31	15.770	15.900	15.400	15.650	15.449	10,264,743
2025-03-28	15.720	16.000	15.630	15.750	15.548	11,162,667
2025-03-27	15.660	16.400	15.660	15.710	15.509	13,616,096
2025-03-26	15.310	15.700	15.230	15.620	15.420	6,206,300
2025-03-25	15.700	15.880	15.260	15.380	15.183	8,112,100
2025-03-24	15.800	15.910	15.060	15.550	15.351	9,724,399
2025-03-21	16.180	16.250	15.820	15.860	15.657	8,521,500
2025-03-20	16.200	16.590	16.070	16.180	15.973	11,787,525
2025-03-19	16.290	16.400	16.150	16.200	15.992	7,587,424
2025-03-18	16.270	16.320	16.130	16.290	16.081	7,758,100
2025-03-17	16.190	16.370	16.020	16.270	16.061	10,060,600
2025-03-14	15.720	16.380	15.720	16.220	16.012	12,954,000
2025-03-13	16.220	16.280	15.690	15.860	15.657	9,372,000
2025-03-12	15.850	16.470	15.800	16.210	16.002	16,406,301
2025-03-11	15.650	15.830	15.570	15.780	15.578	7,022,300
2025-03-10	15.800	15.980	15.700	15.870	15.666	6,961,900
2025-03-07	16.250	16.250	15.840	15.940	15.736	12,260,235
2025-03-06	16.000	16.430	16.000	16.310	16.101	18,374,609
2025-03-05	15.730	16.170	15.650	16.000	15.795	14,803,513
2025-03-04	15.500	15.910	15.380	15.830	15.627	9,834,500
2025-03-03	15.450	15.950	15.220	15.600	15.400	12,030,399
2025-02-28	16.190	16.400	15.380	15.450	15.252	15,338,215
2025-02-27	16.430	16.660	15.780	16.080	15.874	16,897,113
2025-02-26	16.290	16.430	16.220	16.420	16.209	12,861,689
2025-02-25	16.300	16.570	16.180	16.260	16.051	13,895,600
2025-02-24	16.700	16.730	16.320	16.480	16.269	16,400,817
2025-02-21	16.720	16.880	16.450	16.780	16.565	21,365,000
2025-02-20	17.000	17.150	16.740	16.860	16.644	20,318,801
2025-02-19	16.550	17.080	16.390	16.800	16.585	24,643,903
2025-02-18	17.000	17.130	16.210	16.260	16.051	25,827,324
2025-02-17	17.590	17.650	16.890	17.150	16.930	32,715,598
2025-02-14	17.060	17.400	16.570	16.780	16.565	36,312,408
2025-02-13	18.180	18.270	17.170	17.420	17.197	50,161,808
2025-02-12	17.320	18.500	17.220	18.390	18.154	65,926,614
2025-02-11	18.200	18.480	17.600	17.760	17.532	67,774,807
2025-02-10	16.770	20.100	16.770	18.980	18.737	89,956,647
2025-02-07	17.710	19.400	17.010	18.510	18.273	101,144,803
2025-02-06	17.690	17.690	16.880	17.690	17.463	80,436,178
2025-02-05	16.080	16.080	16.080	16.080	15.874	4,456,482
2025-01-27	14.620	14.620	14.620	14.620	14.433	6,123,337
2025-01-24	13.010	13.450	12.750	13.290	13.120	22,318,723
2025-01-23	12.760	13.060	12.560	12.560	12.399	8,684,293
2025-01-22	12.760	12.760	12.460	12.510	12.350	4,410,800

← NewerPage 7 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.