5I5j Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 2.900 | 2.940 | 2.880 | 2.940 | 2.940 | 79,598,504 |
| 2025-10-20 | 2.900 | 2.920 | 2.880 | 2.900 | 2.900 | 66,458,088 |
| 2025-10-17 | 2.950 | 2.970 | 2.890 | 2.890 | 2.890 | 90,806,832 |
| 2025-10-16 | 3.000 | 3.000 | 2.930 | 2.940 | 2.940 | 120,317,204 |
| 2025-10-15 | 3.000 | 3.040 | 2.970 | 3.000 | 3.000 | 82,150,633 |
| 2025-10-14 | 3.020 | 3.080 | 2.980 | 2.990 | 2.990 | 112,637,157 |
| 2025-10-13 | 2.970 | 3.040 | 2.920 | 3.030 | 3.030 | 93,352,989 |
| 2025-10-10 | 3.020 | 3.070 | 3.000 | 3.030 | 3.030 | 99,548,168 |
| 2025-10-09 | 3.060 | 3.070 | 2.990 | 3.030 | 3.030 | 125,581,316 |
| 2025-09-30 | 3.020 | 3.080 | 2.980 | 3.050 | 3.050 | 126,298,059 |
| 2025-09-29 | 2.990 | 3.040 | 2.940 | 3.010 | 3.010 | 96,582,641 |
| 2025-09-26 | 3.010 | 3.090 | 3.000 | 3.010 | 3.010 | 101,773,977 |
| 2025-09-25 | 3.000 | 3.070 | 2.980 | 3.030 | 3.030 | 117,810,798 |
| 2025-09-24 | 2.930 | 3.040 | 2.920 | 3.020 | 3.020 | 150,625,227 |
| 2025-09-23 | 3.080 | 3.080 | 2.920 | 2.950 | 2.950 | 180,535,674 |
| 2025-09-22 | 3.070 | 3.100 | 2.990 | 3.080 | 3.080 | 122,839,834 |
| 2025-09-19 | 3.100 | 3.130 | 2.990 | 3.100 | 3.100 | 153,373,111 |
| 2025-09-18 | 3.200 | 3.210 | 3.050 | 3.090 | 3.090 | 133,915,640 |
| 2025-09-17 | 3.240 | 3.240 | 3.150 | 3.200 | 3.200 | 114,903,909 |
| 2025-09-16 | 3.160 | 3.250 | 3.160 | 3.250 | 3.250 | 193,612,870 |
| 2025-09-15 | 3.150 | 3.190 | 3.070 | 3.180 | 3.180 | 147,166,141 |
| 2025-09-12 | 3.100 | 3.200 | 3.080 | 3.160 | 3.160 | 170,730,477 |
| 2025-09-11 | 3.090 | 3.100 | 3.050 | 3.100 | 3.100 | 120,132,238 |
| 2025-09-10 | 3.050 | 3.110 | 3.040 | 3.110 | 3.110 | 155,029,490 |
| 2025-09-09 | 3.020 | 3.100 | 3.000 | 3.080 | 3.080 | 209,194,953 |
| 2025-09-08 | 3.000 | 3.040 | 2.990 | 3.010 | 3.010 | 108,408,689 |
| 2025-09-05 | 2.940 | 2.970 | 2.910 | 2.970 | 2.970 | 75,025,202 |
| 2025-09-04 | 2.940 | 2.970 | 2.910 | 2.930 | 2.930 | 103,400,249 |
| 2025-09-03 | 3.030 | 3.040 | 2.930 | 2.940 | 2.940 | 107,905,496 |
| 2025-09-02 | 3.050 | 3.070 | 2.980 | 3.010 | 3.010 | 123,916,130 |
| 2025-09-01 | 3.050 | 3.090 | 3.010 | 3.060 | 3.060 | 100,052,694 |
| 2025-08-29 | 3.110 | 3.130 | 3.040 | 3.070 | 3.070 | 128,497,600 |
| 2025-08-28 | 3.080 | 3.120 | 2.990 | 3.070 | 3.070 | 134,652,714 |
| 2025-08-27 | 3.200 | 3.220 | 3.080 | 3.080 | 3.080 | 155,232,008 |
| 2025-08-26 | 3.130 | 3.220 | 3.110 | 3.170 | 3.170 | 200,798,908 |
| 2025-08-25 | 3.020 | 3.290 | 3.010 | 3.170 | 3.170 | 357,769,746 |
| 2025-08-22 | 3.030 | 3.040 | 2.980 | 3.010 | 3.010 | 114,891,262 |
| 2025-08-21 | 3.080 | 3.080 | 3.040 | 3.050 | 3.050 | 79,603,604 |
| 2025-08-20 | 3.040 | 3.130 | 3.020 | 3.080 | 3.080 | 146,542,822 |
| 2025-08-19 | 3.010 | 3.090 | 3.010 | 3.060 | 3.060 | 193,098,423 |
| 2025-08-18 | 2.990 | 3.020 | 2.970 | 3.000 | 3.000 | 110,529,548 |
| 2025-08-15 | 2.950 | 3.010 | 2.950 | 2.990 | 2.990 | 101,425,093 |
| 2025-08-14 | 2.980 | 3.010 | 2.950 | 2.960 | 2.960 | 94,608,044 |
| 2025-08-13 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 65,761,784 |
| 2025-08-12 | 2.980 | 3.020 | 2.980 | 2.980 | 2.980 | 72,230,530 |
| 2025-08-11 | 3.020 | 3.030 | 2.990 | 3.000 | 3.000 | 94,162,400 |
| 2025-08-08 | 2.970 | 2.980 | 2.950 | 2.960 | 2.960 | 53,206,656 |
| 2025-08-07 | 2.960 | 2.980 | 2.940 | 2.980 | 2.980 | 79,751,495 |
| 2025-08-06 | 2.960 | 2.970 | 2.930 | 2.960 | 2.960 | 67,685,296 |
| 2025-08-05 | 2.950 | 2.980 | 2.950 | 2.970 | 2.970 | 61,401,243 |
| 2025-08-04 | 2.940 | 2.960 | 2.920 | 2.950 | 2.950 | 58,723,736 |
| 2025-08-01 | 2.970 | 2.990 | 2.950 | 2.960 | 2.960 | 85,420,766 |
| 2025-07-31 | 3.090 | 3.100 | 2.970 | 2.980 | 2.980 | 205,521,954 |
| 2025-07-30 | 3.180 | 3.220 | 3.100 | 3.110 | 3.110 | 199,986,386 |
| 2025-07-29 | 3.130 | 3.230 | 3.110 | 3.210 | 3.210 | 248,281,358 |
| 2025-07-28 | 3.120 | 3.160 | 3.070 | 3.130 | 3.130 | 114,982,732 |
| 2025-07-25 | 3.120 | 3.170 | 3.090 | 3.120 | 3.120 | 127,253,900 |
| 2025-07-24 | 3.080 | 3.150 | 3.050 | 3.130 | 3.130 | 132,884,345 |
| 2025-07-23 | 3.090 | 3.180 | 3.080 | 3.100 | 3.100 | 166,250,681 |
| 2025-07-22 | 3.170 | 3.180 | 3.060 | 3.090 | 3.090 | 176,222,313 |
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.