5I5j Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 2.900 | 2.910 | 2.840 | 2.860 | 2.848 | 14,071,907 |
| 2021-11-04 | 2.930 | 2.940 | 2.900 | 2.900 | 2.887 | 12,275,076 |
| 2021-11-03 | 2.910 | 2.950 | 2.890 | 2.940 | 2.927 | 14,004,875 |
| 2021-11-02 | 2.990 | 3.010 | 2.900 | 2.930 | 2.917 | 18,795,395 |
| 2021-11-01 | 2.960 | 2.980 | 2.920 | 2.950 | 2.937 | 13,913,089 |
| 2021-10-29 | 2.950 | 2.990 | 2.890 | 2.980 | 2.967 | 15,084,250 |
| 2021-10-28 | 3.010 | 3.020 | 2.950 | 2.950 | 2.937 | 15,176,021 |
| 2021-10-27 | 3.060 | 3.070 | 3.010 | 3.020 | 3.007 | 15,323,600 |
| 2021-10-26 | 3.100 | 3.110 | 3.040 | 3.050 | 3.037 | 33,646,393 |
| 2021-10-25 | 3.290 | 3.290 | 3.140 | 3.190 | 3.176 | 24,897,399 |
| 2021-10-22 | 3.260 | 3.390 | 3.250 | 3.300 | 3.286 | 31,148,964 |
| 2021-10-21 | 3.210 | 3.250 | 3.210 | 3.240 | 3.226 | 11,276,399 |
| 2021-10-20 | 3.250 | 3.260 | 3.200 | 3.220 | 3.206 | 13,129,050 |
| 2021-10-19 | 3.270 | 3.270 | 3.220 | 3.240 | 3.226 | 18,214,239 |
| 2021-10-18 | 3.340 | 3.360 | 3.240 | 3.270 | 3.256 | 16,878,258 |
| 2021-10-15 | 3.360 | 3.380 | 3.250 | 3.290 | 3.276 | 18,028,403 |
| 2021-10-14 | 3.410 | 3.420 | 3.340 | 3.350 | 3.335 | 12,403,155 |
← NewerPage 21 of 21 · 1,217 trading days
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.