5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.310	2.340	2.270	2.340	2.337	35,927,353
2022-10-31	2.260	2.320	2.240	2.300	2.297	39,515,981
2022-10-28	2.350	2.370	2.270	2.280	2.277	60,409,361
2022-10-27	2.310	2.340	2.290	2.310	2.307	40,493,998
2022-10-26	2.280	2.320	2.280	2.290	2.287	39,125,048
2022-10-25	2.290	2.310	2.240	2.270	2.267	39,375,142
2022-10-24	2.390	2.410	2.290	2.310	2.307	60,936,740
2022-10-21	2.420	2.470	2.390	2.400	2.397	48,155,091
2022-10-20	2.420	2.440	2.390	2.410	2.407	61,145,084
2022-10-19	2.460	2.520	2.430	2.460	2.457	86,318,190
2022-10-18	2.490	2.570	2.460	2.470	2.466	92,251,126
2022-10-17	2.410	2.480	2.380	2.480	2.476	73,392,226
2022-10-14	2.420	2.460	2.410	2.440	2.437	80,739,667
2022-10-13	2.420	2.440	2.390	2.410	2.407	80,271,806
2022-10-12	2.480	2.500	2.370	2.470	2.466	102,440,539
2022-10-11	2.550	2.600	2.470	2.470	2.466	142,538,550
2022-10-10	2.870	2.950	2.720	2.720	2.716	160,327,398
2022-09-30	3.190	3.190	2.790	3.020	3.016	176,136,938
2022-09-29	3.230	3.390	3.020	3.100	3.096	126,664,138
2022-09-28	3.300	3.410	3.230	3.280	3.275	93,339,490
2022-09-27	3.340	3.390	3.180	3.320	3.315	128,451,184
2022-09-26	3.470	3.580	3.310	3.350	3.345	174,248,899
2022-09-23	3.310	3.520	3.240	3.360	3.355	190,842,560
2022-09-22	3.310	3.480	3.180	3.310	3.305	248,629,072
2022-09-21	3.160	3.310	3.110	3.310	3.305	185,279,095
2022-09-20	2.740	3.010	2.730	3.010	3.006	97,900,715
2022-09-19	2.760	2.790	2.660	2.740	2.736	75,108,504
2022-09-16	2.890	3.030	2.740	2.800	2.796	148,690,500
2022-09-15	2.720	2.940	2.680	2.940	2.936	125,166,443
2022-09-14	2.660	2.750	2.650	2.670	2.666	25,635,136
2022-09-13	2.780	2.790	2.670	2.690	2.686	47,929,400
2022-09-09	2.680	2.870	2.660	2.810	2.806	65,929,615
2022-09-08	2.700	2.730	2.650	2.670	2.666	12,166,322
2022-09-07	2.700	2.700	2.650	2.690	2.686	19,030,194
2022-09-06	2.640	2.710	2.630	2.690	2.686	33,304,325
2022-09-05	2.570	2.640	2.560	2.630	2.626	21,318,001
2022-09-02	2.600	2.620	2.560	2.580	2.576	15,598,439
2022-09-01	2.550	2.640	2.550	2.580	2.576	26,400,801
2022-08-31	2.580	2.590	2.540	2.560	2.556	16,125,405
2022-08-30	2.570	2.610	2.560	2.590	2.586	15,987,291
2022-08-29	2.520	2.580	2.480	2.570	2.566	17,537,574
2022-08-26	2.580	2.600	2.550	2.570	2.566	18,756,162
2022-08-25	2.600	2.610	2.550	2.570	2.566	18,562,202
2022-08-24	2.630	2.650	2.570	2.570	2.566	29,032,839
2022-08-23	2.680	2.700	2.610	2.630	2.626	31,152,647
2022-08-22	2.720	2.730	2.650	2.660	2.656	38,028,855
2022-08-19	2.730	2.810	2.690	2.720	2.716	55,862,118
2022-08-18	2.630	2.890	2.560	2.790	2.786	111,639,060
2022-08-17	2.590	2.670	2.560	2.630	2.626	37,514,419
2022-08-16	2.530	2.620	2.520	2.590	2.586	35,483,187
2022-08-15	2.570	2.580	2.510	2.530	2.526	23,382,755
2022-08-12	2.550	2.570	2.530	2.570	2.566	13,419,880
2022-08-11	2.510	2.570	2.510	2.550	2.546	11,891,308
2022-08-10	2.520	2.530	2.500	2.510	2.506	7,463,797
2022-08-09	2.550	2.570	2.510	2.530	2.526	12,368,586
2022-08-08	2.540	2.620	2.530	2.560	2.556	14,407,150
2022-08-05	2.500	2.540	2.490	2.530	2.526	10,641,016
2022-08-04	2.530	2.550	2.460	2.500	2.496	21,785,923
2022-08-03	2.500	2.660	2.490	2.540	2.536	27,970,234
2022-08-02	2.600	2.600	2.460	2.510	2.506	28,906,866

← NewerPage 17 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.