Zhuhai Huajin Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.250 | 11.440 | 11.200 | 11.300 | 11.300 | 6,850,773 |
| 2026-10-20 | 11.230 | 11.370 | 11.120 | 11.250 | 11.250 | 8,841,973 |
| 2026-10-19 | 11.210 | 11.350 | 10.980 | 11.230 | 11.230 | 11,292,600 |
| 2026-10-16 | 11.640 | 11.740 | 11.210 | 11.310 | 11.310 | 14,870,400 |
| 2026-10-15 | 11.490 | 11.880 | 11.460 | 11.480 | 11.480 | 13,932,188 |
| 2026-10-14 | 12.060 | 12.180 | 11.730 | 11.780 | 11.780 | 15,458,188 |
| 2026-10-13 | 11.560 | 12.590 | 11.560 | 12.180 | 12.180 | 28,532,000 |
| 2026-10-12 | 11.990 | 12.110 | 11.720 | 11.750 | 11.750 | 12,294,322 |
| 2026-10-09 | 11.970 | 12.250 | 11.410 | 12.190 | 12.190 | 20,191,914 |
| 2026-10-08 | 12.260 | 12.380 | 11.900 | 12.010 | 12.010 | 13,287,165 |
| 2026-09-30 | 12.550 | 12.720 | 12.220 | 12.260 | 12.260 | 16,717,830 |
| 2026-09-29 | 12.490 | 12.750 | 12.470 | 12.490 | 12.490 | 20,311,500 |
| 2026-09-28 | 12.890 | 12.930 | 12.310 | 12.450 | 12.450 | 23,420,203 |
| 2026-09-24 | 13.050 | 13.310 | 12.790 | 12.870 | 12.870 | 38,072,348 |
| 2026-09-23 | 13.340 | 14.200 | 12.890 | 13.500 | 13.500 | 56,191,016 |
| 2026-09-22 | 13.860 | 15.360 | 13.600 | 13.610 | 13.610 | 69,008,938 |
| 2026-09-21 | 12.550 | 14.260 | 12.530 | 14.260 | 14.260 | 56,280,727 |
Page 1 of 1 · 17 trading days
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.