5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.970	2.980	2.920	2.940	2.940	96,214,883
2026-04-17	2.980	3.090	2.940	3.000	3.000	138,981,823
2026-04-16	2.960	2.980	2.940	2.960	2.960	60,418,350
2026-04-15	3.040	3.060	2.960	2.970	2.970	110,653,755
2026-04-14	2.970	3.100	2.950	3.040	3.040	178,515,668
2026-04-13	2.900	2.980	2.880	2.960	2.960	97,166,629
2026-04-10	2.900	2.930	2.890	2.900	2.900	53,964,415
2026-04-09	2.900	2.910	2.860	2.880	2.880	66,783,599
2026-04-08	2.900	2.940	2.880	2.930	2.930	97,295,656
2026-04-07	2.840	2.860	2.770	2.860	2.860	62,651,113
2026-04-03	2.880	2.890	2.830	2.840	2.840	64,324,634
2026-04-02	2.950	2.950	2.860	2.870	2.870	84,035,955
2026-04-01	2.950	2.970	2.900	2.940	2.940	81,641,353
2026-03-31	2.970	3.000	2.900	2.910	2.910	105,730,775
2026-03-30	2.890	2.930	2.850	2.920	2.920	73,678,843
2026-03-27	2.870	2.940	2.860	2.920	2.920	72,328,408
2026-03-26	2.980	3.030	2.890	2.910	2.910	110,537,344
2026-03-25	2.960	3.010	2.930	2.980	2.980	107,187,590
2026-03-24	2.930	2.970	2.850	2.960	2.960	133,161,042
2026-03-23	3.120	3.140	2.860	2.900	2.900	215,778,162
2026-03-20	3.210	3.300	3.160	3.160	3.160	138,602,750
2026-03-19	3.300	3.370	3.170	3.190	3.190	148,477,291
2026-03-18	3.410	3.440	3.310	3.340	3.340	205,568,447
2026-03-17	3.390	3.650	3.350	3.470	3.470	312,212,967
2026-03-16	3.300	3.470	3.300	3.340	3.340	240,497,403
2026-03-13	3.290	3.310	3.190	3.200	3.200	156,202,890
2026-03-12	3.200	3.260	3.180	3.220	3.220	91,816,553
2026-03-11	3.190	3.230	3.150	3.210	3.210	113,312,064
2026-03-10	3.250	3.260	3.170	3.190	3.190	99,177,331
2026-03-09	3.210	3.260	3.160	3.220	3.220	104,025,688
2026-03-06	3.190	3.300	3.160	3.290	3.290	133,687,258
2026-03-05	3.270	3.300	3.180	3.200	3.200	121,995,063
2026-03-04	3.160	3.280	3.130	3.240	3.240	138,774,705
2026-03-03	3.280	3.340	3.190	3.210	3.210	169,483,486
2026-03-02	3.330	3.360	3.210	3.270	3.270	146,766,535
2026-02-27	3.460	3.480	3.380	3.410	3.410	159,864,163
2026-02-26	3.610	3.620	3.420	3.440	3.440	243,014,531
2026-02-25	3.340	3.620	3.340	3.620	3.620	201,812,929
2026-02-24	3.280	3.320	3.240	3.290	3.290	116,537,448
2026-02-13	3.290	3.340	3.240	3.250	3.250	98,422,904
2026-02-12	3.380	3.420	3.300	3.320	3.320	113,784,440
2026-02-11	3.380	3.410	3.330	3.380	3.380	110,508,253
2026-02-10	3.570	3.590	3.380	3.410	3.410	162,541,485
2026-02-09	3.550	3.640	3.450	3.550	3.550	182,119,025
2026-02-06	3.520	3.630	3.480	3.550	3.550	224,887,791
2026-02-05	3.540	3.600	3.510	3.550	3.550	312,082,161
2026-02-04	3.250	3.610	3.240	3.610	3.610	416,291,503
2026-02-03	3.280	3.370	3.210	3.280	3.280	188,422,480
2026-02-02	3.320	3.370	3.200	3.210	3.210	200,039,092
2026-01-30	3.340	3.440	3.280	3.340	3.340	388,819,782
2026-01-29	3.030	3.330	3.000	3.330	3.330	339,511,553
2026-01-28	2.980	3.050	2.970	3.030	3.030	151,738,953
2026-01-27	3.030	3.040	2.940	2.980	2.980	149,512,800
2026-01-26	3.140	3.160	3.020	3.030	3.030	172,323,845
2026-01-23	3.180	3.190	3.080	3.140	3.140	171,555,974
2026-01-22	3.150	3.220	3.140	3.160	3.160	200,827,384
2026-01-21	3.260	3.290	3.140	3.160	3.160	373,391,815
2026-01-20	2.980	3.300	2.980	3.220	3.220	624,970,556
2026-01-19	2.950	3.020	2.930	3.000	3.000	133,705,859
2026-01-16	3.010	3.020	2.940	2.950	2.950	154,970,839

← NewerPage 3 of 21 · 1,215 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.