5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.190	2.250	2.110	2.120	2.120	98,442,503
2026-07-16	2.090	2.270	2.070	2.210	2.210	152,876,306
2026-07-15	2.020	2.120	2.010	2.090	2.090	93,000,300
2026-07-14	1.990	2.030	1.970	2.030	2.030	51,538,597
2026-07-13	2.060	2.080	1.980	2.000	2.000	67,283,697
2026-07-10	1.990	2.110	1.960	2.070	2.070	100,218,450
2026-07-09	1.990	2.030	1.950	2.000	2.000	58,757,797
2026-07-08	2.000	2.030	1.950	2.010	2.010	53,233,503
2026-07-07	2.110	2.110	2.010	2.010	2.010	58,676,530
2026-07-06	2.110	2.130	2.090	2.110	2.110	44,095,710
2026-07-03	2.120	2.150	2.080	2.120	2.120	57,503,671
2026-07-02	2.150	2.190	2.090	2.110	2.110	82,160,343
2026-07-01	2.080	2.190	2.060	2.140	2.140	83,969,755
2026-06-30	2.050	2.090	2.030	2.070	2.070	59,672,309
2026-06-29	2.100	2.110	2.010	2.070	2.070	75,984,609
2026-06-26	2.110	2.180	2.080	2.100	2.100	73,356,790
2026-06-25	2.080	2.130	2.060	2.120	2.120	74,097,946
2026-06-24	2.190	2.200	2.080	2.100	2.100	74,023,198
2026-06-23	2.200	2.280	2.180	2.210	2.210	74,446,145
2026-06-22	2.180	2.210	2.100	2.200	2.200	74,364,587
2026-06-18	2.230	2.240	2.170	2.200	2.200	65,003,953
2026-06-17	2.290	2.310	2.230	2.250	2.250	71,208,530
2026-06-16	2.330	2.330	2.270	2.310	2.310	62,799,605
2026-06-15	2.340	2.410	2.300	2.340	2.340	61,008,941
2026-06-12	2.290	2.360	2.280	2.330	2.330	68,332,670
2026-06-11	2.340	2.350	2.260	2.280	2.280	72,611,604
2026-06-10	2.340	2.380	2.310	2.360	2.360	61,402,710
2026-06-09	2.470	2.480	2.320	2.370	2.370	91,142,444
2026-06-08	2.490	2.540	2.430	2.460	2.460	59,124,600
2026-06-05	2.580	2.640	2.530	2.560	2.560	69,117,960
2026-06-04	2.660	2.700	2.570	2.580	2.580	78,875,408
2026-06-03	2.710	2.720	2.660	2.680	2.680	71,807,782
2026-06-02	2.760	2.780	2.710	2.720	2.720	71,302,141
2026-06-01	2.730	2.790	2.680	2.780	2.780	107,589,603
2026-05-29	2.750	2.900	2.750	2.780	2.780	144,236,241
2026-05-28	2.740	2.770	2.730	2.750	2.750	53,101,542
2026-05-27	2.820	2.820	2.730	2.740	2.740	78,612,146
2026-05-26	2.850	2.850	2.800	2.820	2.820	64,893,500
2026-05-25	2.850	2.880	2.830	2.860	2.860	61,775,436
2026-05-22	2.840	2.860	2.810	2.850	2.850	68,152,434
2026-05-21	2.960	2.970	2.830	2.840	2.840	158,787,900
2026-05-20	2.960	3.040	2.940	2.960	2.960	112,026,233
2026-05-19	2.960	2.990	2.930	2.960	2.960	124,227,829
2026-05-18	3.020	3.030	2.920	2.950	2.950	106,016,225
2026-05-15	3.130	3.130	3.010	3.040	3.040	90,569,742
2026-05-14	3.240	3.250	3.100	3.110	3.110	78,764,168
2026-05-13	3.300	3.330	3.170	3.190	3.190	133,890,004
2026-05-12	3.360	3.420	3.300	3.330	3.330	138,766,903
2026-05-11	3.120	3.410	3.100	3.340	3.340	264,065,897
2026-05-08	3.050	3.220	3.050	3.140	3.140	145,193,660
2026-05-07	3.090	3.120	3.030	3.070	3.070	97,473,860
2026-05-06	3.030	3.140	2.980	3.090	3.090	181,920,727
2026-04-30	2.940	2.980	2.920	2.970	2.970	88,994,986
2026-04-29	2.880	2.960	2.870	2.940	2.940	72,299,736
2026-04-28	2.880	2.910	2.870	2.880	2.880	46,999,190
2026-04-27	2.880	2.900	2.850	2.890	2.890	40,953,030
2026-04-24	2.890	2.900	2.860	2.880	2.880	48,860,880
2026-04-23	2.950	2.950	2.890	2.900	2.900	75,821,484
2026-04-22	2.970	2.980	2.930	2.940	2.940	63,080,623
2026-04-21	2.930	3.000	2.910	2.990	2.990	90,200,047

← NewerPage 2 of 5 · 242 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.