5I5j Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 2.690 | 2.720 | 2.570 | 2.570 | 2.559 | 54,969,045 |
| 2022-05-05 | 2.840 | 2.880 | 2.740 | 2.760 | 2.748 | 49,907,418 |
| 2022-04-29 | 2.650 | 2.920 | 2.650 | 2.870 | 2.858 | 64,054,802 |
| 2022-04-28 | 2.820 | 2.890 | 2.740 | 2.860 | 2.848 | 46,502,980 |
| 2022-04-27 | 2.800 | 2.840 | 2.710 | 2.830 | 2.818 | 48,405,217 |
| 2022-04-26 | 2.870 | 2.940 | 2.800 | 2.840 | 2.828 | 38,202,683 |
| 2022-04-25 | 3.030 | 3.080 | 2.830 | 2.840 | 2.828 | 48,133,126 |
| 2022-04-22 | 3.120 | 3.180 | 3.070 | 3.100 | 3.087 | 25,931,886 |
| 2022-04-21 | 3.280 | 3.290 | 3.110 | 3.140 | 3.126 | 36,115,631 |
| 2022-04-20 | 3.420 | 3.450 | 3.270 | 3.310 | 3.296 | 35,012,221 |
| 2022-04-19 | 3.340 | 3.460 | 3.300 | 3.440 | 3.425 | 37,758,393 |
| 2022-04-18 | 3.460 | 3.460 | 3.320 | 3.350 | 3.335 | 36,330,388 |
| 2022-04-15 | 3.490 | 3.570 | 3.420 | 3.460 | 3.445 | 44,380,215 |
| 2022-04-14 | 3.500 | 3.620 | 3.410 | 3.540 | 3.525 | 56,990,280 |
| 2022-04-13 | 3.530 | 3.580 | 3.440 | 3.480 | 3.465 | 55,157,917 |
| 2022-04-12 | 3.490 | 3.690 | 3.440 | 3.590 | 3.574 | 71,526,109 |
| 2022-04-11 | 3.670 | 3.670 | 3.500 | 3.520 | 3.505 | 55,708,724 |
| 2022-04-08 | 3.590 | 3.760 | 3.510 | 3.740 | 3.724 | 95,260,386 |
| 2022-04-07 | 3.700 | 3.800 | 3.640 | 3.660 | 3.644 | 73,699,191 |
| 2022-04-06 | 3.840 | 3.910 | 3.720 | 3.810 | 3.793 | 99,358,656 |
| 2022-04-01 | 3.720 | 3.850 | 3.650 | 3.770 | 3.754 | 94,603,144 |
| 2022-03-31 | 3.730 | 4.050 | 3.650 | 3.790 | 3.774 | 178,760,854 |
| 2022-03-30 | 3.560 | 3.860 | 3.550 | 3.700 | 3.684 | 126,613,298 |
| 2022-03-29 | 3.620 | 3.680 | 3.560 | 3.620 | 3.604 | 120,709,199 |
| 2022-03-28 | 3.400 | 3.780 | 3.390 | 3.720 | 3.704 | 162,066,898 |
| 2022-03-25 | 3.380 | 3.500 | 3.280 | 3.440 | 3.425 | 90,829,688 |
| 2022-03-24 | 3.480 | 3.550 | 3.370 | 3.370 | 3.355 | 99,263,522 |
| 2022-03-23 | 3.410 | 3.700 | 3.380 | 3.590 | 3.574 | 164,249,065 |
| 2022-03-22 | 3.320 | 3.650 | 3.220 | 3.520 | 3.505 | 179,554,199 |
| 2022-03-21 | 3.310 | 3.450 | 3.250 | 3.320 | 3.306 | 89,564,545 |
| 2022-03-18 | 3.250 | 3.460 | 3.170 | 3.370 | 3.355 | 130,980,744 |
| 2022-03-17 | 3.150 | 3.150 | 3.150 | 3.150 | 3.136 | 13,084,145 |
| 2022-03-16 | 2.850 | 2.880 | 2.750 | 2.860 | 2.848 | 13,503,950 |
| 2022-03-15 | 2.970 | 2.970 | 2.790 | 2.800 | 2.788 | 20,551,483 |
| 2022-03-14 | 3.000 | 3.020 | 2.960 | 2.980 | 2.967 | 11,530,254 |
| 2022-03-11 | 2.920 | 3.010 | 2.860 | 3.000 | 2.987 | 12,631,866 |
| 2022-03-10 | 2.990 | 3.010 | 2.950 | 2.970 | 2.957 | 9,922,993 |
| 2022-03-09 | 3.000 | 3.030 | 2.840 | 2.940 | 2.927 | 18,776,806 |
| 2022-03-08 | 3.060 | 3.080 | 2.970 | 3.010 | 2.997 | 14,483,683 |
| 2022-03-07 | 3.100 | 3.150 | 3.060 | 3.070 | 3.057 | 13,107,092 |
| 2022-03-04 | 3.110 | 3.150 | 3.090 | 3.110 | 3.097 | 13,173,033 |
| 2022-03-03 | 3.090 | 3.180 | 3.080 | 3.140 | 3.126 | 20,456,793 |
| 2022-03-02 | 3.070 | 3.110 | 3.050 | 3.080 | 3.067 | 11,136,876 |
| 2022-03-01 | 3.030 | 3.080 | 3.030 | 3.060 | 3.047 | 9,373,600 |
| 2022-02-28 | 3.050 | 3.060 | 2.990 | 3.030 | 3.017 | 13,426,674 |
| 2022-02-25 | 3.080 | 3.120 | 3.050 | 3.060 | 3.047 | 14,190,165 |
| 2022-02-24 | 3.170 | 3.190 | 3.040 | 3.070 | 3.057 | 20,499,548 |
| 2022-02-23 | 3.220 | 3.230 | 3.150 | 3.180 | 3.166 | 11,537,103 |
| 2022-02-22 | 3.240 | 3.250 | 3.170 | 3.190 | 3.176 | 15,461,599 |
| 2022-02-21 | 3.200 | 3.260 | 3.180 | 3.250 | 3.236 | 18,489,858 |
| 2022-02-18 | 3.110 | 3.200 | 3.110 | 3.200 | 3.186 | 14,412,941 |
| 2022-02-17 | 3.150 | 3.160 | 3.100 | 3.110 | 3.097 | 11,796,580 |
| 2022-02-16 | 3.140 | 3.170 | 3.120 | 3.150 | 3.136 | 9,696,813 |
| 2022-02-15 | 3.170 | 3.170 | 3.090 | 3.120 | 3.106 | 12,750,761 |
| 2022-02-14 | 3.210 | 3.240 | 3.150 | 3.160 | 3.146 | 18,683,958 |
| 2022-02-11 | 3.280 | 3.310 | 3.220 | 3.240 | 3.226 | 24,086,842 |
| 2022-02-10 | 3.250 | 3.250 | 3.180 | 3.240 | 3.226 | 15,920,508 |
| 2022-02-09 | 3.140 | 3.290 | 3.130 | 3.200 | 3.186 | 34,869,724 |
| 2022-02-08 | 3.030 | 3.140 | 3.030 | 3.140 | 3.126 | 16,678,266 |
| 2022-02-07 | 3.020 | 3.050 | 2.980 | 3.050 | 3.037 | 11,128,040 |
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.