Zhuhai Huajin Capital Co Ltd historical data

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

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
2026-09-18	11.840	12.960	11.830	12.960	12.960	34,641,324
2026-09-17	11.960	12.160	11.730	11.780	11.780	17,258,004
2026-09-16	11.600	12.500	11.440	12.210	12.210	25,565,545
2026-09-15	11.800	12.280	11.500	11.590	11.590	15,391,512
2026-09-14	12.100	12.370	11.700	11.740	11.740	14,953,839
2026-09-11	12.050	12.330	11.840	12.140	12.140	27,944,918
2026-09-10	11.270	12.430	11.150	12.430	12.430	12,472,278
2026-09-09	11.420	11.420	11.180	11.300	11.300	3,742,300
2026-09-08	11.380	11.470	11.260	11.390	11.390	3,922,500
2026-09-07	11.500	11.540	11.260	11.330	11.330	5,294,301
2026-09-04	11.580	11.750	11.460	11.540	11.540	5,179,800
2026-09-03	11.650	11.710	11.500	11.520	11.520	4,425,800
2026-09-02	11.600	11.650	11.410	11.550	11.550	4,996,673
2026-09-01	11.330	11.890	11.320	11.640	11.640	8,342,862
2026-08-31	11.230	11.340	11.160	11.320	11.320	3,346,786
2026-08-28	11.300	11.380	11.240	11.280	11.280	3,659,500
2026-08-27	11.360	11.480	11.250	11.360	11.360	5,669,983
2026-08-26	11.320	11.540	11.220	11.460	11.460	5,995,583
2026-08-25	11.020	11.380	11.010	11.340	11.340	6,284,400
2026-08-24	10.950	11.270	10.950	11.120	11.120	6,729,773
2026-08-21	11.250	11.360	10.820	10.980	10.980	9,404,262
2026-08-20	10.840	11.180	10.830	11.040	11.040	8,037,006
2026-08-19	11.150	11.210	10.700	10.760	10.760	4,799,000
2026-08-18	11.220	11.270	11.110	11.250	11.250	4,010,400
2026-08-17	10.840	11.270	10.700	11.250	11.250	6,786,279
2026-08-14	10.840	10.920	10.730	10.830	10.830	3,031,906
2026-08-13	10.930	10.990	10.760	10.810	10.810	3,553,400
2026-08-12	10.840	10.930	10.810	10.920	10.920	2,502,328
2026-08-11	10.870	10.920	10.730	10.840	10.840	2,964,600
2026-08-10	10.680	10.880	10.570	10.870	10.870	4,217,200
2026-08-07	10.770	10.790	10.540	10.680	10.680	4,037,700
2026-08-06	10.720	10.940	10.660	10.800	10.800	5,461,299
2026-08-05	10.730	10.830	10.670	10.820	10.820	5,521,200
2026-08-04	10.770	10.830	10.650	10.680	10.680	3,596,300
2026-08-03	10.680	10.770	10.570	10.760	10.760	5,030,796
2026-07-31	10.570	10.780	10.570	10.650	10.650	3,588,396
2026-07-30	10.590	10.880	10.500	10.570	10.570	5,377,400
2026-07-29	10.290	10.600	10.210	10.600	10.600	5,707,201
2026-07-28	10.150	10.360	10.080	10.250	10.250	4,544,710
2026-07-27	9.800	10.150	9.720	10.140	10.140	4,881,600
2026-07-24	9.990	10.050	9.670	9.790	9.790	5,603,101
2026-07-23	9.960	10.130	9.960	10.100	10.100	4,861,982
2026-07-22	10.180	10.220	9.960	10.000	10.000	4,409,900

Page 1 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.