5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	2.660	2.660	2.600	2.610	2.606	12,602,700
2022-07-29	2.690	2.710	2.640	2.640	2.636	18,891,073
2022-07-28	2.680	2.720	2.680	2.690	2.686	16,877,610
2022-07-27	2.710	2.720	2.640	2.680	2.676	20,235,870
2022-07-26	2.610	2.720	2.600	2.690	2.686	32,749,403
2022-07-25	2.600	2.650	2.590	2.600	2.596	15,327,900
2022-07-22	2.610	2.630	2.570	2.610	2.606	11,997,008
2022-07-21	2.620	2.630	2.590	2.610	2.606	13,161,078
2022-07-20	2.620	2.630	2.610	2.620	2.616	9,433,859
2022-07-19	2.610	2.640	2.590	2.610	2.606	14,367,468
2022-07-18	2.540	2.620	2.530	2.610	2.606	17,110,121
2022-07-15	2.670	2.670	2.540	2.550	2.546	25,889,900
2022-07-14	2.750	2.760	2.660	2.660	2.656	25,646,534
2022-07-13	2.710	2.770	2.700	2.730	2.726	13,284,974
2022-07-12	2.720	2.760	2.700	2.720	2.716	14,554,029
2022-07-11	2.760	2.770	2.710	2.730	2.726	11,725,679
2022-07-08	2.750	2.770	2.730	2.760	2.756	13,467,455
2022-07-07	2.730	2.780	2.720	2.750	2.746	13,670,927
2022-07-06	2.790	2.790	2.720	2.740	2.728	19,264,094
2022-07-05	2.820	2.830	2.770	2.790	2.778	19,284,602
2022-07-04	2.840	2.840	2.780	2.830	2.818	21,603,444
2022-07-01	2.870	2.880	2.830	2.840	2.828	21,957,985
2022-06-30	2.910	2.910	2.850	2.880	2.868	36,626,503
2022-06-29	2.870	2.980	2.850	2.930	2.917	55,027,334
2022-06-28	2.850	2.880	2.840	2.860	2.848	20,480,430
2022-06-27	2.890	2.900	2.840	2.860	2.848	22,034,757
2022-06-24	2.880	2.890	2.840	2.870	2.858	23,984,877
2022-06-23	2.850	2.910	2.830	2.880	2.868	23,656,293
2022-06-22	2.900	2.920	2.820	2.830	2.818	32,524,631
2022-06-21	2.920	3.000	2.890	2.920	2.907	49,522,200
2022-06-20	2.840	2.920	2.820	2.880	2.868	35,662,510
2022-06-17	2.840	2.880	2.800	2.830	2.818	27,223,086
2022-06-16	2.890	2.950	2.830	2.890	2.877	35,688,863
2022-06-15	2.800	2.890	2.780	2.850	2.838	33,638,244
2022-06-14	2.750	2.810	2.730	2.810	2.798	17,123,174
2022-06-13	2.820	2.820	2.760	2.780	2.768	21,406,884
2022-06-10	2.800	2.850	2.780	2.840	2.828	16,485,440
2022-06-09	2.860	2.900	2.830	2.830	2.818	20,142,474
2022-06-08	2.910	2.920	2.830	2.860	2.848	32,345,906
2022-06-07	2.840	2.930	2.820	2.920	2.907	41,548,359
2022-06-06	2.840	2.860	2.790	2.850	2.838	23,632,374
2022-06-02	2.870	2.880	2.820	2.840	2.828	29,893,000
2022-06-01	2.890	2.960	2.840	2.910	2.897	43,500,425
2022-05-31	2.830	2.840	2.780	2.830	2.818	24,801,100
2022-05-30	2.890	2.890	2.780	2.840	2.828	32,102,739
2022-05-27	2.910	2.930	2.870	2.890	2.877	30,815,742
2022-05-26	2.940	3.010	2.900	2.910	2.897	44,935,768
2022-05-25	2.850	2.950	2.840	2.950	2.937	46,153,660
2022-05-24	2.930	3.020	2.850	2.870	2.858	63,149,028
2022-05-23	2.960	2.990	2.920	2.950	2.937	51,111,891
2022-05-20	3.060	3.070	2.920	2.960	2.947	107,094,725
2022-05-19	2.750	3.090	2.720	3.090	3.077	127,484,827
2022-05-18	2.920	3.000	2.800	2.810	2.798	56,182,133
2022-05-17	3.000	3.090	2.820	2.900	2.887	71,485,500
2022-05-16	3.000	3.050	2.860	2.920	2.907	123,030,062
2022-05-13	2.610	2.870	2.600	2.870	2.858	85,706,407
2022-05-12	2.640	2.650	2.570	2.610	2.599	29,859,630
2022-05-11	2.660	2.730	2.630	2.640	2.629	42,796,800
2022-05-10	2.620	2.660	2.540	2.660	2.648	36,641,423
2022-05-09	2.570	2.710	2.550	2.650	2.639	43,711,523

← NewerPage 18 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.