5I5j Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 2.970 | 3.080 | 2.950 | 3.020 | 3.016 | 41,231,503 |
| 2023-04-26 | 2.940 | 3.070 | 2.920 | 3.010 | 3.006 | 53,409,198 |
| 2023-04-25 | 3.200 | 3.230 | 2.920 | 2.990 | 2.986 | 105,036,970 |
| 2023-04-24 | 3.180 | 3.330 | 3.100 | 3.240 | 3.235 | 81,557,102 |
| 2023-04-21 | 3.300 | 3.430 | 3.200 | 3.200 | 3.195 | 62,005,516 |
| 2023-04-20 | 3.370 | 3.380 | 3.270 | 3.290 | 3.285 | 65,452,370 |
| 2023-04-19 | 3.380 | 3.470 | 3.350 | 3.370 | 3.365 | 58,305,700 |
| 2023-04-18 | 3.370 | 3.540 | 3.310 | 3.430 | 3.425 | 77,462,214 |
| 2023-04-17 | 3.460 | 3.470 | 3.330 | 3.370 | 3.365 | 77,833,024 |
| 2023-04-14 | 3.530 | 3.580 | 3.400 | 3.500 | 3.495 | 104,027,673 |
| 2023-04-13 | 3.450 | 3.720 | 3.380 | 3.640 | 3.635 | 151,890,973 |
| 2023-04-12 | 3.460 | 3.520 | 3.370 | 3.470 | 3.465 | 89,033,722 |
| 2023-04-11 | 3.460 | 3.490 | 3.340 | 3.480 | 3.475 | 103,679,975 |
| 2023-04-10 | 3.530 | 3.580 | 3.430 | 3.460 | 3.455 | 181,073,089 |
| 2023-04-07 | 3.210 | 3.530 | 3.180 | 3.530 | 3.525 | 82,102,698 |
| 2023-04-06 | 3.370 | 3.380 | 3.140 | 3.210 | 3.205 | 105,530,126 |
| 2023-04-04 | 3.350 | 3.490 | 3.290 | 3.420 | 3.415 | 143,559,489 |
| 2023-04-03 | 3.020 | 3.360 | 3.010 | 3.360 | 3.355 | 119,361,245 |
| 2023-03-31 | 3.040 | 3.120 | 3.000 | 3.050 | 3.046 | 38,784,741 |
| 2023-03-30 | 3.090 | 3.090 | 3.000 | 3.040 | 3.036 | 30,878,024 |
| 2023-03-29 | 3.050 | 3.120 | 3.000 | 3.070 | 3.066 | 38,991,158 |
| 2023-03-28 | 3.140 | 3.140 | 3.000 | 3.030 | 3.026 | 49,204,985 |
| 2023-03-27 | 3.200 | 3.220 | 3.100 | 3.140 | 3.136 | 60,272,977 |
| 2023-03-24 | 3.050 | 3.270 | 3.030 | 3.210 | 3.205 | 87,443,788 |
| 2023-03-23 | 3.050 | 3.080 | 3.020 | 3.060 | 3.056 | 42,949,600 |
| 2023-03-22 | 3.010 | 3.160 | 2.970 | 3.110 | 3.106 | 65,911,403 |
| 2023-03-21 | 2.920 | 3.020 | 2.910 | 3.010 | 3.006 | 39,021,499 |
| 2023-03-20 | 3.040 | 3.080 | 2.910 | 2.920 | 2.916 | 49,658,309 |
| 2023-03-17 | 2.940 | 3.020 | 2.930 | 3.000 | 2.996 | 43,687,283 |
| 2023-03-16 | 2.950 | 2.960 | 2.900 | 2.910 | 2.906 | 28,089,603 |
| 2023-03-15 | 2.960 | 3.030 | 2.900 | 2.950 | 2.946 | 54,365,073 |
| 2023-03-14 | 3.020 | 3.020 | 2.900 | 2.920 | 2.916 | 51,650,019 |
| 2023-03-13 | 3.040 | 3.080 | 2.970 | 3.020 | 3.016 | 43,563,376 |
| 2023-03-10 | 3.110 | 3.120 | 3.020 | 3.060 | 3.056 | 39,376,749 |
| 2023-03-09 | 3.160 | 3.180 | 3.120 | 3.140 | 3.136 | 25,738,988 |
| 2023-03-08 | 3.110 | 3.180 | 3.090 | 3.150 | 3.146 | 34,986,540 |
| 2023-03-07 | 3.200 | 3.210 | 3.100 | 3.100 | 3.096 | 46,147,996 |
| 2023-03-06 | 3.260 | 3.270 | 3.140 | 3.200 | 3.195 | 55,781,219 |
| 2023-03-03 | 3.280 | 3.320 | 3.240 | 3.260 | 3.255 | 33,654,715 |
| 2023-03-02 | 3.350 | 3.360 | 3.270 | 3.290 | 3.285 | 40,230,545 |
| 2023-03-01 | 3.270 | 3.390 | 3.250 | 3.370 | 3.365 | 53,078,852 |
| 2023-02-28 | 3.200 | 3.310 | 3.190 | 3.300 | 3.295 | 52,661,130 |
| 2023-02-27 | 3.370 | 3.440 | 3.220 | 3.230 | 3.225 | 70,081,364 |
| 2023-02-24 | 3.280 | 3.300 | 3.180 | 3.280 | 3.275 | 69,186,048 |
| 2023-02-23 | 3.370 | 3.380 | 3.250 | 3.260 | 3.255 | 73,758,571 |
| 2023-02-22 | 3.370 | 3.430 | 3.320 | 3.390 | 3.385 | 63,894,169 |
| 2023-02-21 | 3.510 | 3.550 | 3.380 | 3.430 | 3.425 | 97,603,645 |
| 2023-02-20 | 3.350 | 3.530 | 3.290 | 3.520 | 3.515 | 148,082,822 |
| 2023-02-17 | 3.210 | 3.430 | 3.180 | 3.350 | 3.345 | 129,260,943 |
| 2023-02-16 | 3.140 | 3.330 | 3.120 | 3.190 | 3.185 | 128,212,177 |
| 2023-02-15 | 3.120 | 3.180 | 3.090 | 3.150 | 3.146 | 66,979,643 |
| 2023-02-14 | 3.160 | 3.330 | 3.140 | 3.170 | 3.165 | 99,690,882 |
| 2023-02-13 | 3.130 | 3.150 | 3.070 | 3.130 | 3.126 | 70,614,129 |
| 2023-02-10 | 3.020 | 3.240 | 3.000 | 3.120 | 3.116 | 140,442,016 |
| 2023-02-09 | 3.010 | 3.050 | 2.970 | 3.020 | 3.016 | 65,484,449 |
| 2023-02-08 | 3.060 | 3.120 | 3.000 | 3.020 | 3.016 | 91,060,229 |
| 2023-02-07 | 3.080 | 3.260 | 3.030 | 3.100 | 3.096 | 157,146,874 |
| 2023-02-06 | 2.970 | 3.230 | 2.950 | 3.090 | 3.086 | 156,530,781 |
| 2023-02-03 | 2.970 | 3.030 | 2.900 | 2.980 | 2.976 | 137,955,356 |
| 2023-02-02 | 2.740 | 3.030 | 2.720 | 3.030 | 3.026 | 138,323,969 |
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.