5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	2.970	3.040	2.940	3.020	3.020	273,384,416
2026-01-14	2.950	2.990	2.930	2.950	2.950	148,025,920
2026-01-13	2.970	3.040	2.950	2.960	2.960	190,149,362
2026-01-12	2.950	2.980	2.930	2.980	2.980	133,811,985
2026-01-09	2.950	2.980	2.920	2.960	2.960	127,024,593
2026-01-08	2.930	2.990	2.910	2.960	2.960	134,416,294
2026-01-07	2.970	2.990	2.920	2.930	2.930	122,467,368
2026-01-06	2.950	3.000	2.930	2.970	2.970	170,404,407
2026-01-05	2.910	2.990	2.910	2.950	2.950	159,239,367
2025-12-31	2.970	3.000	2.910	2.920	2.920	143,951,318
2025-12-30	2.880	2.890	2.870	2.870	2.870	53,986,901
2025-12-29	2.910	2.920	2.880	2.890	2.890	60,759,600
2025-12-26	2.910	2.940	2.900	2.910	2.910	75,635,354
2025-12-25	2.960	2.970	2.920	2.930	2.930	75,696,917
2025-12-24	2.900	2.920	2.890	2.910	2.910	58,834,600
2025-12-23	2.940	2.940	2.890	2.900	2.900	80,140,733
2025-12-22	2.950	2.960	2.930	2.940	2.940	81,052,141
2025-12-19	2.910	2.980	2.910	2.960	2.960	112,129,040
2025-12-18	2.900	2.950	2.890	2.920	2.920	77,007,666
2025-12-17	2.900	2.930	2.880	2.910	2.910	66,197,506
2025-12-16	2.890	2.960	2.880	2.920	2.920	103,735,386
2025-12-15	2.890	2.920	2.880	2.890	2.890	65,415,830
2025-12-12	2.960	2.980	2.910	2.910	2.910	100,028,548
2025-12-11	3.000	3.010	2.940	2.940	2.940	166,794,643
2025-12-10	2.920	3.110	2.920	3.060	3.060	265,995,551
2025-12-09	3.050	3.060	2.930	2.940	2.940	201,310,362
2025-12-08	3.080	3.100	3.040	3.080	3.080	142,664,139
2025-12-05	3.050	3.110	2.980	3.100	3.100	206,858,780
2025-12-04	3.100	3.120	3.040	3.060	3.060	150,039,186
2025-12-03	3.160	3.210	3.070	3.120	3.120	210,936,565
2025-12-02	3.080	3.180	3.050	3.150	3.150	205,553,042
2025-12-01	3.120	3.160	3.080	3.100	3.100	161,603,339
2025-11-28	3.090	3.180	3.010	3.130	3.130	222,526,316
2025-11-27	3.030	3.180	2.960	3.090	3.090	247,984,163
2025-11-26	3.160	3.210	3.060	3.070	3.070	274,589,854
2025-11-25	3.120	3.320	3.060	3.180	3.180	372,170,650
2025-11-24	3.060	3.240	3.000	3.110	3.110	343,293,173
2025-11-21	3.050	3.150	2.990	3.060	3.060	403,406,885
2025-11-20	2.890	3.180	2.850	3.070	3.070	473,193,233
2025-11-19	2.940	2.940	2.880	2.890	2.890	113,544,704
2025-11-18	3.040	3.050	2.900	2.960	2.960	193,947,679
2025-11-17	3.050	3.080	3.030	3.050	3.050	171,822,634
2025-11-14	2.960	3.100	2.950	3.020	3.020	261,825,012
2025-11-13	2.920	2.960	2.900	2.940	2.940	117,739,918
2025-11-12	2.940	2.960	2.910	2.920	2.920	68,497,893
2025-11-11	2.940	2.960	2.920	2.940	2.940	85,523,151
2025-11-10	2.920	2.950	2.900	2.950	2.950	100,016,354
2025-11-07	2.870	2.940	2.860	2.910	2.910	92,882,691
2025-11-06	2.880	2.890	2.860	2.880	2.880	49,201,354
2025-11-05	2.860	2.900	2.850	2.880	2.880	65,211,367
2025-11-04	2.880	2.890	2.860	2.880	2.880	53,667,303
2025-11-03	2.880	2.890	2.850	2.890	2.890	48,812,963
2025-10-31	2.850	2.880	2.850	2.870	2.870	54,836,747
2025-10-30	2.890	2.910	2.850	2.860	2.860	71,080,193
2025-10-29	2.880	2.880	2.840	2.880	2.880	60,598,159
2025-10-28	2.900	2.900	2.870	2.880	2.880	64,527,804
2025-10-27	2.900	2.910	2.880	2.900	2.900	58,256,463
2025-10-24	2.930	2.950	2.890	2.900	2.900	99,893,946
2025-10-23	2.950	2.970	2.910	2.950	2.950	80,947,998
2025-10-22	2.930	2.980	2.910	2.950	2.950	99,644,366

← NewerPage 4 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.