5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	2.060	2.090	2.040	2.050	2.047	24,531,727
2024-01-18	2.050	2.080	2.010	2.060	2.057	33,885,024
2024-01-17	2.130	2.130	2.080	2.080	2.077	28,711,795
2024-01-16	2.180	2.190	2.100	2.140	2.137	48,250,137
2024-01-15	2.160	2.200	2.130	2.180	2.177	43,584,268
2024-01-12	2.170	2.230	2.160	2.180	2.177	61,751,351
2024-01-11	2.120	2.330	2.110	2.230	2.227	79,423,182
2024-01-10	2.130	2.150	2.090	2.120	2.117	30,559,302
2024-01-09	2.120	2.160	2.110	2.140	2.137	28,002,077
2024-01-08	2.220	2.240	2.130	2.140	2.137	38,728,268
2024-01-05	2.190	2.220	2.170	2.180	2.177	24,409,831
2024-01-04	2.220	2.220	2.170	2.190	2.187	22,896,968
2024-01-03	2.220	2.250	2.210	2.220	2.217	24,898,589
2024-01-02	2.250	2.250	2.210	2.220	2.217	28,868,528
2023-12-29	2.250	2.270	2.230	2.250	2.247	22,032,530
2023-12-28	2.200	2.260	2.180	2.250	2.247	27,153,049
2023-12-27	2.180	2.210	2.160	2.200	2.197	26,377,584
2023-12-26	2.220	2.230	2.160	2.170	2.167	31,709,470
2023-12-25	2.290	2.300	2.210	2.230	2.227	40,683,584
2023-12-22	2.340	2.350	2.280	2.300	2.297	32,654,738
2023-12-21	2.310	2.360	2.300	2.340	2.337	26,250,506
2023-12-20	2.370	2.380	2.320	2.320	2.317	22,012,565
2023-12-19	2.380	2.390	2.350	2.370	2.367	32,754,254
2023-12-18	2.390	2.440	2.380	2.390	2.387	44,774,791
2023-12-15	2.430	2.480	2.390	2.400	2.397	60,572,262
2023-12-14	2.390	2.430	2.370	2.370	2.367	25,039,900
2023-12-13	2.430	2.440	2.380	2.380	2.377	35,589,400
2023-12-12	2.400	2.460	2.390	2.450	2.447	48,103,908
2023-12-11	2.360	2.440	2.330	2.420	2.417	37,438,158
2023-12-08	2.430	2.430	2.370	2.370	2.367	38,607,330
2023-12-07	2.390	2.450	2.380	2.440	2.437	38,748,152
2023-12-06	2.360	2.400	2.350	2.390	2.387	28,404,390
2023-12-05	2.410	2.420	2.360	2.370	2.367	29,494,200
2023-12-04	2.440	2.450	2.400	2.420	2.417	32,125,602
2023-12-01	2.410	2.460	2.390	2.440	2.437	34,234,400
2023-11-30	2.410	2.430	2.390	2.420	2.417	28,034,296
2023-11-29	2.490	2.490	2.410	2.410	2.407	38,072,372
2023-11-28	2.480	2.500	2.450	2.480	2.476	30,655,602
2023-11-27	2.520	2.520	2.450	2.480	2.476	45,002,574
2023-11-24	2.560	2.580	2.520	2.530	2.526	52,234,343
2023-11-23	2.510	2.570	2.470	2.560	2.556	59,663,365
2023-11-22	2.560	2.600	2.500	2.510	2.506	84,602,868
2023-11-21	2.500	2.640	2.500	2.570	2.566	101,810,272
2023-11-20	2.480	2.510	2.470	2.500	2.496	35,485,400
2023-11-17	2.460	2.480	2.430	2.470	2.466	38,621,705
2023-11-16	2.460	2.510	2.430	2.480	2.476	52,712,504
2023-11-15	2.520	2.540	2.460	2.470	2.466	43,661,888
2023-11-14	2.450	2.490	2.440	2.490	2.486	35,540,584
2023-11-13	2.410	2.450	2.410	2.450	2.447	37,254,296
2023-11-10	2.430	2.440	2.380	2.410	2.407	41,806,926
2023-11-09	2.470	2.510	2.440	2.450	2.447	50,292,852
2023-11-08	2.460	2.510	2.450	2.470	2.466	51,595,404
2023-11-07	2.470	2.480	2.430	2.460	2.457	42,015,945
2023-11-06	2.400	2.470	2.390	2.470	2.466	63,721,828
2023-11-03	2.400	2.410	2.370	2.390	2.387	36,061,709
2023-11-02	2.410	2.440	2.380	2.400	2.397	48,699,531
2023-11-01	2.400	2.420	2.380	2.400	2.397	46,581,870
2023-10-31	2.400	2.420	2.360	2.410	2.407	50,043,100
2023-10-30	2.360	2.410	2.350	2.400	2.397	44,014,712
2023-10-27	2.340	2.390	2.330	2.380	2.377	36,755,767

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-03	0.0043 CNY
2022-07-07	0.0080 CNY
2021-06-25	0.0130 CNY
2020-08-07	0.0700 CNY
2019-06-19	0.0700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.