5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	2.970	3.010	2.950	3.000	2.987	7,732,926
2022-01-27	3.030	3.030	2.960	2.960	2.947	11,849,870
2022-01-26	2.980	3.040	2.970	3.030	3.017	11,418,400
2022-01-25	3.130	3.130	2.960	2.980	2.967	17,900,971
2022-01-24	3.130	3.160	3.070	3.130	3.116	12,421,604
2022-01-21	3.150	3.170	3.090	3.120	3.106	15,934,569
2022-01-20	3.180	3.310	3.170	3.170	3.156	32,882,437
2022-01-19	3.140	3.210	3.130	3.160	3.146	13,377,255
2022-01-18	3.170	3.200	3.110	3.150	3.136	16,110,885
2022-01-17	3.160	3.210	3.150	3.170	3.156	14,090,634
2022-01-14	3.250	3.260	3.150	3.160	3.146	23,944,995
2022-01-13	3.270	3.330	3.250	3.260	3.246	23,423,605
2022-01-12	3.280	3.280	3.220	3.260	3.246	20,126,134
2022-01-11	3.280	3.360	3.260	3.280	3.266	28,449,010
2022-01-10	3.240	3.300	3.220	3.290	3.276	21,601,243
2022-01-07	3.180	3.320	3.170	3.260	3.246	38,980,470
2022-01-06	3.210	3.310	3.200	3.230	3.216	20,244,659
2022-01-05	3.240	3.290	3.210	3.240	3.226	21,396,722
2022-01-04	3.140	3.260	3.120	3.260	3.246	29,375,305
2021-12-31	3.130	3.160	3.100	3.140	3.126	13,285,330
2021-12-30	3.140	3.160	3.120	3.130	3.116	11,607,293
2021-12-29	3.120	3.170	3.090	3.140	3.126	13,125,938
2021-12-28	3.130	3.150	3.090	3.120	3.106	18,797,777
2021-12-27	3.150	3.180	3.130	3.140	3.126	15,442,350
2021-12-24	3.190	3.190	3.120	3.130	3.116	17,193,432
2021-12-23	3.230	3.240	3.170	3.180	3.166	28,984,197
2021-12-22	3.350	3.350	3.230	3.250	3.236	42,670,086
2021-12-21	3.180	3.390	3.170	3.350	3.335	66,402,772
2021-12-20	3.160	3.250	3.110	3.180	3.166	39,961,107
2021-12-17	3.070	3.140	3.060	3.120	3.106	25,794,035
2021-12-16	3.090	3.120	3.020	3.070	3.057	21,599,713
2021-12-15	3.070	3.160	3.040	3.080	3.067	31,143,905
2021-12-14	3.000	3.070	2.990	3.040	3.027	18,027,581
2021-12-13	3.040	3.070	2.990	3.010	2.997	17,770,061
2021-12-10	3.060	3.060	3.030	3.030	3.017	13,706,350
2021-12-09	3.000	3.090	3.000	3.080	3.067	29,004,330
2021-12-08	3.040	3.050	2.980	3.000	2.987	16,898,951
2021-12-07	2.990	3.040	2.950	3.040	3.027	32,180,491
2021-12-06	2.950	3.000	2.930	2.950	2.937	11,459,660
2021-12-03	2.950	2.960	2.920	2.940	2.927	8,180,481
2021-12-02	2.960	2.980	2.940	2.950	2.937	7,667,976
2021-12-01	2.930	2.970	2.920	2.970	2.957	9,370,674
2021-11-30	2.970	2.980	2.910	2.930	2.917	10,527,598
2021-11-29	2.940	2.970	2.930	2.950	2.937	7,028,737
2021-11-26	3.000	3.000	2.960	2.990	2.977	9,694,284
2021-11-25	3.030	3.050	3.000	3.010	2.997	11,735,472
2021-11-24	2.980	3.030	2.970	3.010	2.997	14,303,664
2021-11-23	2.980	3.000	2.970	2.980	2.967	9,309,476
2021-11-22	3.000	3.020	2.960	2.970	2.957	10,404,790
2021-11-19	2.970	3.030	2.960	3.010	2.997	10,816,994
2021-11-18	2.960	3.000	2.950	2.970	2.957	8,468,280
2021-11-17	3.030	3.070	2.990	3.000	2.987	12,221,038
2021-11-16	2.970	3.000	2.960	2.960	2.947	9,372,300
2021-11-15	2.990	3.010	2.950	2.990	2.977	12,747,849
2021-11-12	3.080	3.090	2.980	2.990	2.977	24,279,238
2021-11-11	2.970	3.130	2.950	3.110	3.097	42,361,328
2021-11-10	2.900	2.940	2.860	2.940	2.927	10,679,076
2021-11-09	2.860	2.910	2.860	2.900	2.887	7,286,254
2021-11-08	2.840	2.880	2.810	2.860	2.848	9,316,018
2021-11-05	2.900	2.910	2.840	2.860	2.848	14,071,907

← NewerPage 20 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.