Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.980	15.060	14.270	14.280	14.097	23,470,603
2024-10-28	14.260	15.450	14.260	14.970	14.778	35,205,865
2024-10-25	14.290	14.690	13.920	14.230	14.048	37,876,345
2024-10-24	13.080	13.780	13.020	13.510	13.337	13,420,900
2024-10-23	13.400	13.590	13.160	13.220	13.050	11,509,352
2024-10-22	13.330	13.570	13.250	13.420	13.248	10,264,051
2024-10-21	13.490	13.490	13.200	13.330	13.159	15,125,338
2024-10-18	13.020	13.630	12.910	13.340	13.169	15,443,668
2024-10-17	13.280	13.400	12.950	13.020	12.853	13,147,535
2024-10-16	12.520	13.540	12.520	13.210	13.041	17,230,301
2024-10-15	13.490	14.000	13.200	13.260	13.090	21,304,793
2024-10-14	13.600	13.850	13.230	13.690	13.514	21,968,182
2024-10-11	12.960	13.700	12.960	13.180	13.011	24,981,464
2024-10-10	13.530	13.830	12.700	13.150	12.981	25,369,200
2024-10-09	14.680	14.680	13.920	13.920	13.741	29,204,002
2024-10-08	15.470	15.470	14.000	15.470	15.272	50,889,042
2024-09-30	13.500	14.120	12.800	14.060	13.880	46,139,841
2024-09-27	12.680	12.980	12.330	12.950	12.784	36,210,196
2024-09-26	11.920	12.490	11.800	12.470	12.310	28,157,500
2024-09-25	12.010	12.460	11.870	12.000	11.846	38,541,595
2024-09-24	10.960	11.870	10.880	11.590	11.441	29,792,701
2024-09-23	10.880	10.940	10.730	10.830	10.691	9,401,300
2024-09-20	10.890	11.120	10.890	11.000	10.859	14,950,901
2024-09-19	10.830	11.060	10.700	10.930	10.790	17,084,260
2024-09-18	10.500	11.100	10.320	10.810	10.671	19,582,161
2024-09-13	10.620	10.800	10.510	10.570	10.434	10,896,600
2024-09-12	10.590	10.820	10.590	10.650	10.513	9,943,276
2024-09-11	10.580	10.700	10.460	10.620	10.484	8,615,600
2024-09-10	10.650	10.770	10.490	10.700	10.563	9,003,200
2024-09-09	10.450	10.850	10.380	10.700	10.563	9,842,400
2024-09-06	10.930	11.000	10.570	10.610	10.474	13,143,386
2024-09-05	10.580	10.710	10.510	10.700	10.563	7,937,100
2024-09-04	10.390	10.680	10.220	10.550	10.415	10,448,407
2024-09-03	10.460	10.500	10.280	10.450	10.316	9,559,999
2024-09-02	10.760	10.860	10.430	10.450	10.316	13,583,500
2024-08-30	10.550	11.040	10.400	10.870	10.731	20,083,400
2024-08-29	10.650	10.940	10.520	10.660	10.523	18,309,067
2024-08-28	11.500	11.530	10.650	10.650	10.513	30,182,900
2024-08-27	12.450	12.500	11.800	11.830	11.678	19,178,700
2024-08-26	12.990	13.150	12.500	12.560	12.399	19,062,700
2024-08-23	12.880	13.280	12.830	12.860	12.695	29,829,801
2024-08-22	13.550	14.180	13.320	13.380	13.208	41,665,043
2024-08-21	13.210	13.450	13.090	13.300	13.129	20,331,660
2024-08-20	13.290	13.870	13.110	13.160	12.991	30,853,261
2024-08-19	13.270	13.560	12.950	13.360	13.189	35,866,377
2024-08-16	13.460	13.990	13.230	13.300	13.129	60,403,937
2024-08-15	12.060	13.160	12.000	13.160	12.991	34,937,997
2024-08-14	11.850	12.180	11.820	11.960	11.807	12,356,200
2024-08-13	11.650	11.910	11.580	11.900	11.747	7,046,800
2024-08-12	11.590	11.920	11.550	11.700	11.550	7,286,883
2024-08-09	11.750	11.940	11.680	11.720	11.570	5,843,601
2024-08-08	11.710	11.880	11.500	11.640	11.491	5,975,782
2024-08-07	11.850	11.930	11.700	11.730	11.580	5,832,158
2024-08-06	11.900	12.000	11.640	11.850	11.698	7,088,369
2024-08-05	12.080	12.290	11.760	11.770	11.619	9,101,076
2024-08-02	12.310	12.540	12.070	12.110	11.955	10,810,834
2024-08-01	12.240	12.530	12.240	12.420	12.261	15,060,699
2024-07-31	11.670	12.600	11.630	12.460	12.300	23,935,085
2024-07-30	11.500	11.700	11.310	11.700	11.550	8,323,500
2024-07-29	11.620	11.620	11.350	11.610	11.461	7,265,131

← NewerPage 9 of 21 · 1,212 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.