5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	2.920	3.020	2.830	2.960	2.956	225,203,325
2023-07-26	2.880	3.140	2.800	3.090	3.086	303,207,655
2023-07-25	2.770	2.960	2.770	2.850	2.846	174,753,172
2023-07-24	2.760	2.780	2.640	2.690	2.686	64,573,666
2023-07-21	2.650	2.840	2.620	2.750	2.746	99,848,313
2023-07-20	2.620	2.670	2.610	2.650	2.646	43,220,122
2023-07-19	2.550	2.620	2.540	2.610	2.606	40,466,505
2023-07-18	2.570	2.570	2.520	2.550	2.546	26,855,070
2023-07-17	2.570	2.580	2.530	2.570	2.566	21,532,621
2023-07-14	2.590	2.610	2.570	2.600	2.596	20,307,180
2023-07-13	2.560	2.610	2.560	2.600	2.596	25,584,624
2023-07-12	2.620	2.630	2.560	2.560	2.556	35,387,632
2023-07-11	2.660	2.720	2.620	2.630	2.626	37,147,105
2023-07-10	2.620	2.670	2.610	2.640	2.636	31,809,113
2023-07-07	2.680	2.730	2.650	2.670	2.666	26,265,004
2023-07-06	2.650	2.710	2.630	2.700	2.696	31,748,673
2023-07-05	2.670	2.700	2.640	2.650	2.646	23,432,900
2023-07-04	2.710	2.740	2.650	2.680	2.676	33,568,135
2023-07-03	2.660	2.730	2.650	2.710	2.706	40,651,133
2023-06-30	2.630	2.690	2.600	2.650	2.646	29,976,427
2023-06-29	2.650	2.670	2.600	2.620	2.616	38,741,540
2023-06-28	2.710	2.710	2.620	2.650	2.646	35,672,070
2023-06-27	2.600	2.730	2.570	2.710	2.706	42,572,199
2023-06-26	2.620	2.650	2.560	2.570	2.566	30,904,100
2023-06-21	2.700	2.730	2.640	2.650	2.646	34,170,730
2023-06-20	2.790	2.790	2.690	2.700	2.696	37,918,924
2023-06-19	2.910	2.920	2.760	2.770	2.766	58,002,748
2023-06-16	2.880	2.980	2.860	2.920	2.916	48,665,220
2023-06-15	2.820	2.900	2.810	2.880	2.876	43,713,802
2023-06-14	2.840	2.870	2.800	2.810	2.806	35,952,531
2023-06-13	2.850	2.900	2.800	2.830	2.826	37,255,900
2023-06-12	2.760	2.890	2.720	2.840	2.836	60,943,715
2023-06-09	2.840	2.850	2.770	2.780	2.776	37,623,903
2023-06-08	2.760	2.840	2.740	2.820	2.816	50,936,492
2023-06-07	2.720	2.840	2.720	2.780	2.776	50,842,962
2023-06-06	2.730	2.810	2.700	2.720	2.716	50,913,548
2023-06-05	2.750	2.760	2.670	2.730	2.726	60,897,058
2023-06-02	2.660	2.850	2.650	2.800	2.796	95,450,195
2023-06-01	2.610	2.700	2.560	2.680	2.676	54,414,736
2023-05-31	2.580	2.630	2.570	2.610	2.606	36,830,296
2023-05-30	2.540	2.600	2.510	2.590	2.586	34,348,380
2023-05-29	2.630	2.640	2.540	2.550	2.546	36,821,468
2023-05-26	2.580	2.660	2.550	2.620	2.616	39,353,224
2023-05-25	2.590	2.620	2.530	2.590	2.586	41,475,486
2023-05-24	2.650	2.650	2.590	2.610	2.606	32,371,541
2023-05-23	2.710	2.720	2.650	2.660	2.656	40,011,568
2023-05-22	2.780	2.780	2.680	2.720	2.716	49,458,787
2023-05-19	2.850	2.860	2.780	2.790	2.786	37,632,108
2023-05-18	2.880	2.890	2.850	2.860	2.856	36,910,044
2023-05-17	2.940	2.940	2.850	2.890	2.886	61,679,727
2023-05-16	3.100	3.150	2.950	2.960	2.956	52,284,914
2023-05-15	3.040	3.050	2.950	3.030	3.026	39,417,733
2023-05-12	3.070	3.100	3.030	3.040	3.036	30,293,912
2023-05-11	3.040	3.120	3.020	3.070	3.066	47,718,861
2023-05-10	3.030	3.130	3.020	3.040	3.036	56,989,941
2023-05-09	3.090	3.150	3.020	3.030	3.026	70,987,995
2023-05-08	3.160	3.170	3.020	3.090	3.086	69,753,305
2023-05-05	3.200	3.240	3.090	3.180	3.175	56,199,568
2023-05-04	3.100	3.190	3.100	3.180	3.175	63,175,817
2023-04-28	3.030	3.170	3.030	3.140	3.136	84,205,225

← NewerPage 14 of 21 · 1,216 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.