Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.760	12.760	12.460	12.510	12.350	4,410,800
2025-01-21	13.000	13.070	12.620	12.720	12.557	5,292,300
2025-01-20	12.920	13.030	12.760	12.890	12.725	6,060,000
2025-01-17	12.650	12.900	12.620	12.830	12.665	5,835,700
2025-01-16	12.830	12.880	12.610	12.760	12.596	6,844,700
2025-01-15	12.730	12.830	12.630	12.720	12.557	8,158,422
2025-01-14	12.290	12.760	12.270	12.740	12.577	10,449,119
2025-01-13	11.910	12.290	11.680	12.210	12.053	6,261,219
2025-01-10	12.470	12.680	12.070	12.070	11.915	8,977,600
2025-01-09	12.350	12.550	12.340	12.440	12.280	4,715,201
2025-01-08	12.480	12.520	12.030	12.400	12.241	7,123,700
2025-01-07	12.150	12.480	12.140	12.480	12.320	7,970,000
2025-01-06	12.070	12.310	11.810	12.100	11.945	7,481,672
2025-01-03	12.840	12.960	12.110	12.200	12.044	10,235,121
2025-01-02	13.180	13.330	12.660	12.820	12.656	9,687,846
2024-12-31	13.690	13.930	13.130	13.200	13.031	10,171,502
2024-12-30	13.800	13.830	13.510	13.770	13.593	9,352,600
2024-12-27	13.670	14.180	13.600	13.840	13.663	12,727,275
2024-12-26	13.570	13.810	13.470	13.620	13.445	8,925,175
2024-12-25	13.910	13.980	13.350	13.560	13.386	10,941,720
2024-12-24	13.960	14.140	13.700	13.990	13.811	13,289,400
2024-12-23	14.900	14.990	13.860	13.930	13.751	22,120,501
2024-12-20	15.510	15.720	14.960	15.000	14.808	26,653,304
2024-12-19	15.810	16.200	15.520	15.590	15.390	26,363,438
2024-12-18	16.930	17.100	16.270	16.480	16.269	33,725,617
2024-12-17	16.800	17.820	16.010	17.470	17.246	56,227,444
2024-12-16	16.400	17.830	15.800	17.030	16.812	56,755,904
2024-12-13	15.910	16.580	15.760	16.210	16.002	21,969,343
2024-12-12	15.950	16.660	15.900	16.240	16.032	20,549,841
2024-12-11	15.710	16.280	15.710	15.950	15.745	16,848,220
2024-12-10	16.800	16.870	15.750	15.830	15.627	30,269,805
2024-12-09	15.640	17.280	15.370	16.110	15.903	32,098,654
2024-12-06	15.690	16.160	15.550	15.720	15.518	18,576,280
2024-12-05	15.410	15.990	15.250	15.810	15.607	26,173,700
2024-12-04	15.070	16.060	14.970	15.320	15.124	22,848,610
2024-12-03	15.580	16.230	15.180	15.380	15.183	38,160,284
2024-12-02	14.170	15.640	14.030	15.130	14.936	34,478,170
2024-11-29	13.800	14.320	13.660	14.220	14.038	13,959,328
2024-11-28	13.810	14.200	13.790	13.850	13.672	9,093,800
2024-11-27	13.500	13.830	13.250	13.810	13.633	9,606,100
2024-11-26	13.550	14.050	13.550	13.590	13.416	9,662,900
2024-11-25	13.550	13.710	13.260	13.650	13.475	8,936,814
2024-11-22	14.080	14.430	13.400	13.400	13.228	11,839,580
2024-11-21	13.930	14.370	13.880	14.070	13.890	9,882,000
2024-11-20	13.970	14.060	13.800	14.020	13.840	9,546,800
2024-11-19	13.600	13.970	13.530	13.970	13.791	9,753,624
2024-11-18	14.270	14.390	13.420	13.530	13.356	14,492,200
2024-11-15	14.400	15.230	14.220	14.280	14.097	16,742,044
2024-11-14	15.200	15.360	14.530	14.560	14.373	18,820,778
2024-11-13	15.480	15.940	14.920	15.360	15.163	38,872,791
2024-11-12	14.950	16.290	14.900	15.650	15.449	54,697,667
2024-11-11	14.630	14.990	14.550	14.810	14.620	14,514,025
2024-11-08	15.450	15.500	14.650	14.700	14.511	22,870,501
2024-11-07	14.990	15.360	14.600	15.270	15.074	29,407,701
2024-11-06	14.840	15.380	14.590	15.170	14.975	35,404,495
2024-11-05	14.430	14.980	14.290	14.830	14.640	20,241,703
2024-11-04	13.510	14.310	13.510	14.310	14.126	13,635,302
2024-11-01	14.740	14.800	13.680	13.730	13.554	19,551,801
2024-10-31	14.200	15.020	14.150	14.730	14.541	21,717,002
2024-10-30	14.030	14.540	14.030	14.280	14.097	14,626,193

← NewerPage 8 of 21 · 1,218 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.