5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	2.370	2.370	2.320	2.350	2.347	51,069,987
2023-10-25	2.430	2.450	2.380	2.390	2.387	52,433,565
2023-10-24	2.350	2.410	2.330	2.410	2.407	48,665,711
2023-10-23	2.400	2.410	2.320	2.350	2.347	51,270,449
2023-10-20	2.350	2.450	2.340	2.410	2.407	65,436,150
2023-10-19	2.340	2.410	2.330	2.370	2.367	39,486,998
2023-10-18	2.400	2.400	2.350	2.360	2.357	30,808,620
2023-10-17	2.400	2.420	2.380	2.400	2.397	36,011,420
2023-10-16	2.420	2.440	2.380	2.390	2.387	37,853,412
2023-10-13	2.450	2.470	2.400	2.420	2.417	63,241,147
2023-10-12	2.460	2.490	2.440	2.470	2.466	46,601,131
2023-10-11	2.470	2.490	2.440	2.450	2.447	59,490,201
2023-10-10	2.500	2.530	2.450	2.460	2.457	56,589,798
2023-10-09	2.550	2.560	2.470	2.500	2.496	66,345,000
2023-09-28	2.580	2.600	2.550	2.560	2.556	80,029,853
2023-09-27	2.620	2.660	2.570	2.580	2.576	91,079,157
2023-09-26	2.800	2.830	2.540	2.610	2.606	211,812,170
2023-09-25	2.920	2.920	2.810	2.820	2.816	62,089,934
2023-09-22	2.940	2.950	2.880	2.930	2.926	63,496,172
2023-09-21	2.880	3.000	2.860	2.960	2.956	97,117,023
2023-09-20	2.840	2.890	2.820	2.870	2.866	45,358,092
2023-09-19	2.870	2.890	2.830	2.840	2.836	44,100,609
2023-09-18	2.900	2.910	2.850	2.870	2.866	50,266,239
2023-09-15	2.960	2.960	2.890	2.910	2.906	46,157,953
2023-09-14	2.980	2.980	2.900	2.920	2.916	54,838,044
2023-09-13	3.000	3.030	2.970	2.980	2.976	54,807,710
2023-09-12	3.080	3.080	2.970	3.000	2.996	66,712,600
2023-09-11	3.170	3.190	3.070	3.080	3.076	69,266,109
2023-09-08	3.160	3.190	3.070	3.160	3.156	66,845,700
2023-09-07	3.290	3.320	3.150	3.170	3.165	131,024,900
2023-09-06	3.200	3.350	3.140	3.300	3.295	168,418,235
2023-09-05	3.360	3.390	3.200	3.230	3.225	223,727,349
2023-09-04	3.340	3.440	3.280	3.440	3.435	272,320,188
2023-09-01	3.350	3.440	3.100	3.130	3.126	136,542,561
2023-08-31	3.270	3.340	3.130	3.180	3.175	105,858,582
2023-08-30	3.210	3.300	3.130	3.260	3.255	159,994,185
2023-08-29	2.940	3.210	2.930	3.200	3.195	209,160,294
2023-08-28	2.920	3.100	2.860	3.000	2.996	220,325,269
2023-08-25	2.710	2.950	2.690	2.820	2.816	109,030,815
2023-08-24	2.760	2.770	2.680	2.690	2.686	37,212,395
2023-08-23	2.840	2.860	2.730	2.750	2.746	55,700,260
2023-08-22	2.860	2.890	2.800	2.850	2.846	46,147,793
2023-08-21	2.910	2.960	2.850	2.860	2.856	62,759,313
2023-08-18	3.020	3.070	2.900	2.910	2.906	61,727,648
2023-08-17	3.050	3.070	3.000	3.030	3.026	47,124,723
2023-08-16	3.030	3.130	3.000	3.060	3.056	55,042,832
2023-08-15	3.070	3.080	3.000	3.050	3.046	47,021,198
2023-08-14	2.980	3.080	2.940	3.070	3.066	60,195,230
2023-08-11	3.160	3.230	3.060	3.080	3.076	70,585,460
2023-08-10	3.150	3.170	3.050	3.150	3.146	49,990,983
2023-08-09	3.080	3.130	3.030	3.090	3.086	66,847,458
2023-08-08	3.100	3.160	3.050	3.070	3.066	75,312,498
2023-08-07	3.100	3.160	3.060	3.110	3.106	115,502,088
2023-08-04	3.240	3.320	3.160	3.200	3.195	152,829,435
2023-08-03	3.150	3.190	3.070	3.180	3.175	132,917,027
2023-08-02	3.070	3.230	3.050	3.140	3.136	132,165,710
2023-08-01	3.090	3.200	3.090	3.130	3.126	141,136,443
2023-07-31	3.140	3.250	3.100	3.160	3.156	199,749,509
2023-07-28	2.990	3.140	2.960	3.060	3.056	200,584,594
2023-07-27	2.920	3.020	2.830	2.960	2.956	225,203,325

← NewerPage 13 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.