5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.760	2.770	2.700	2.750	2.746	42,042,801
2023-01-31	2.670	2.750	2.650	2.740	2.736	51,238,684
2023-01-30	2.690	2.720	2.660	2.700	2.696	63,003,261
2023-01-20	2.610	2.660	2.610	2.640	2.636	31,755,867
2023-01-19	2.620	2.640	2.590	2.610	2.606	39,272,756
2023-01-18	2.640	2.750	2.590	2.640	2.636	61,947,136
2023-01-17	2.670	2.680	2.610	2.620	2.616	43,369,087
2023-01-16	2.660	2.690	2.610	2.680	2.676	60,060,048
2023-01-13	2.600	2.850	2.580	2.720	2.716	99,197,594
2023-01-12	2.660	2.660	2.590	2.590	2.586	41,941,277
2023-01-11	2.690	2.750	2.630	2.650	2.646	66,508,613
2023-01-10	2.690	2.800	2.640	2.720	2.716	78,205,959
2023-01-09	2.620	2.700	2.610	2.630	2.626	71,179,434
2023-01-06	2.800	2.930	2.660	2.680	2.676	131,481,900
2023-01-05	2.620	2.700	2.570	2.660	2.656	51,577,791
2023-01-04	2.510	2.670	2.500	2.630	2.626	62,523,166
2023-01-03	2.490	2.530	2.470	2.520	2.516	28,568,560
2022-12-30	2.500	2.520	2.470	2.500	2.496	19,968,822
2022-12-29	2.570	2.570	2.480	2.500	2.496	26,512,656
2022-12-28	2.540	2.580	2.470	2.550	2.546	39,621,421
2022-12-27	2.530	2.560	2.500	2.540	2.536	25,930,690
2022-12-26	2.570	2.580	2.500	2.520	2.516	29,434,791
2022-12-23	2.570	2.610	2.550	2.570	2.566	32,535,690
2022-12-22	2.600	2.690	2.600	2.620	2.616	43,870,852
2022-12-21	2.590	2.630	2.570	2.590	2.586	34,266,600
2022-12-20	2.640	2.650	2.550	2.580	2.576	51,294,101
2022-12-19	2.750	2.840	2.640	2.670	2.666	54,167,265
2022-12-16	2.740	2.790	2.700	2.750	2.746	54,113,079
2022-12-15	2.700	2.750	2.660	2.720	2.716	59,548,355
2022-12-14	2.730	2.750	2.690	2.690	2.686	46,580,994
2022-12-13	2.720	2.810	2.700	2.750	2.746	61,943,064
2022-12-12	2.830	2.860	2.690	2.720	2.716	131,478,338
2022-12-09	2.800	3.090	2.790	2.960	2.956	190,617,920
2022-12-08	2.690	2.900	2.690	2.810	2.806	80,541,764
2022-12-07	2.710	2.750	2.680	2.700	2.696	31,789,593
2022-12-06	2.730	2.760	2.690	2.720	2.716	27,035,634
2022-12-05	2.740	2.790	2.730	2.760	2.756	40,397,958
2022-12-02	2.750	2.750	2.680	2.710	2.706	40,835,694
2022-12-01	2.790	2.820	2.720	2.740	2.736	57,348,347
2022-11-30	2.780	2.850	2.750	2.750	2.746	91,997,338
2022-11-29	2.740	2.810	2.670	2.780	2.776	93,338,662
2022-11-28	2.570	2.630	2.550	2.620	2.616	38,959,171
2022-11-25	2.580	2.690	2.580	2.640	2.636	56,804,064
2022-11-24	2.600	2.630	2.540	2.560	2.556	37,666,577
2022-11-23	2.540	2.580	2.510	2.540	2.536	27,202,139
2022-11-22	2.620	2.660	2.530	2.560	2.556	39,641,992
2022-11-21	2.600	2.630	2.540	2.590	2.586	38,222,860
2022-11-18	2.740	2.740	2.620	2.640	2.636	51,730,787
2022-11-17	2.700	2.730	2.650	2.710	2.706	53,842,067
2022-11-16	2.700	2.770	2.670	2.690	2.686	69,017,544
2022-11-15	2.650	2.750	2.630	2.710	2.706	74,602,859
2022-11-14	2.720	2.720	2.600	2.670	2.666	103,897,034
2022-11-11	2.530	2.730	2.520	2.640	2.636	136,230,943
2022-11-10	2.450	2.510	2.430	2.490	2.486	51,249,982
2022-11-09	2.440	2.530	2.430	2.470	2.466	63,834,708
2022-11-08	2.410	2.460	2.400	2.420	2.417	36,538,156
2022-11-07	2.380	2.430	2.360	2.420	2.417	38,819,856
2022-11-04	2.330	2.390	2.320	2.370	2.367	39,100,029
2022-11-03	2.340	2.350	2.310	2.330	2.327	27,155,735
2022-11-02	2.320	2.380	2.310	2.350	2.347	42,237,701

← NewerPage 16 of 21 · 1,212 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.