5I5j Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 3.010 | 3.050 | 3.010 | 3.030 | 3.030 | 74,142,094 |
| 2025-07-18 | 3.040 | 3.050 | 3.000 | 3.020 | 3.020 | 80,066,581 |
| 2025-07-17 | 3.030 | 3.060 | 3.020 | 3.040 | 3.040 | 80,057,264 |
| 2025-07-16 | 3.050 | 3.100 | 3.030 | 3.050 | 3.050 | 106,638,685 |
| 2025-07-15 | 3.090 | 3.110 | 3.010 | 3.070 | 3.070 | 139,997,149 |
| 2025-07-14 | 3.170 | 3.190 | 3.070 | 3.100 | 3.100 | 138,132,000 |
| 2025-07-11 | 3.190 | 3.250 | 3.160 | 3.190 | 3.190 | 211,751,628 |
| 2025-07-10 | 3.040 | 3.270 | 3.040 | 3.220 | 3.220 | 316,775,131 |
| 2025-07-09 | 3.050 | 3.100 | 3.040 | 3.060 | 3.060 | 116,599,728 |
| 2025-07-08 | 3.040 | 3.080 | 3.020 | 3.070 | 3.070 | 119,711,423 |
| 2025-07-07 | 2.960 | 3.080 | 2.950 | 3.050 | 3.050 | 202,255,310 |
| 2025-07-04 | 2.980 | 2.980 | 2.940 | 2.950 | 2.950 | 60,303,800 |
| 2025-07-03 | 2.980 | 3.020 | 2.970 | 2.980 | 2.980 | 65,605,624 |
| 2025-07-02 | 2.960 | 3.010 | 2.950 | 2.990 | 2.986 | 85,880,989 |
| 2025-07-01 | 2.970 | 2.980 | 2.940 | 2.970 | 2.966 | 50,054,800 |
| 2025-06-30 | 2.960 | 2.980 | 2.950 | 2.970 | 2.966 | 48,207,810 |
| 2025-06-27 | 2.960 | 3.000 | 2.950 | 2.960 | 2.956 | 61,944,630 |
| 2025-06-26 | 2.990 | 3.000 | 2.950 | 2.960 | 2.956 | 81,025,079 |
| 2025-06-25 | 2.940 | 3.010 | 2.930 | 3.000 | 2.996 | 100,725,057 |
| 2025-06-24 | 2.920 | 2.960 | 2.910 | 2.940 | 2.936 | 73,492,245 |
| 2025-06-23 | 2.850 | 2.910 | 2.820 | 2.910 | 2.906 | 55,562,782 |
| 2025-06-20 | 2.880 | 2.900 | 2.860 | 2.870 | 2.866 | 37,649,894 |
| 2025-06-19 | 2.920 | 2.920 | 2.870 | 2.870 | 2.866 | 56,043,168 |
| 2025-06-18 | 2.950 | 2.960 | 2.910 | 2.920 | 2.916 | 52,072,320 |
| 2025-06-17 | 2.980 | 2.980 | 2.940 | 2.970 | 2.966 | 86,500,556 |
| 2025-06-16 | 2.940 | 3.040 | 2.920 | 3.000 | 2.996 | 126,795,162 |
| 2025-06-13 | 2.940 | 2.960 | 2.910 | 2.920 | 2.916 | 79,278,861 |
| 2025-06-12 | 3.040 | 3.050 | 2.950 | 2.970 | 2.966 | 163,185,461 |
| 2025-06-11 | 3.090 | 3.130 | 3.050 | 3.060 | 3.056 | 182,918,941 |
| 2025-06-10 | 3.120 | 3.200 | 3.110 | 3.140 | 3.136 | 152,998,690 |
| 2025-06-09 | 3.110 | 3.120 | 3.080 | 3.110 | 3.106 | 65,926,040 |
| 2025-06-06 | 3.120 | 3.130 | 3.080 | 3.100 | 3.096 | 57,918,941 |
| 2025-06-05 | 3.120 | 3.150 | 3.100 | 3.120 | 3.116 | 83,929,560 |
| 2025-06-04 | 3.070 | 3.150 | 3.060 | 3.140 | 3.136 | 117,867,860 |
| 2025-06-03 | 3.060 | 3.100 | 3.040 | 3.060 | 3.056 | 83,138,922 |
| 2025-05-30 | 3.090 | 3.120 | 3.080 | 3.090 | 3.086 | 72,829,240 |
| 2025-05-29 | 3.080 | 3.110 | 3.060 | 3.100 | 3.096 | 79,148,900 |
| 2025-05-28 | 3.080 | 3.100 | 3.060 | 3.060 | 3.056 | 43,110,735 |
| 2025-05-27 | 3.070 | 3.090 | 3.060 | 3.080 | 3.076 | 54,507,060 |
| 2025-05-26 | 3.050 | 3.070 | 3.030 | 3.070 | 3.066 | 57,354,800 |
| 2025-05-23 | 3.090 | 3.090 | 3.050 | 3.050 | 3.046 | 62,554,454 |
| 2025-05-22 | 3.140 | 3.150 | 3.080 | 3.080 | 3.076 | 93,919,762 |
| 2025-05-21 | 3.180 | 3.210 | 3.140 | 3.150 | 3.146 | 104,221,621 |
| 2025-05-20 | 3.180 | 3.200 | 3.150 | 3.190 | 3.185 | 111,602,918 |
| 2025-05-19 | 3.140 | 3.220 | 3.130 | 3.190 | 3.185 | 124,825,237 |
| 2025-05-16 | 3.170 | 3.180 | 3.120 | 3.150 | 3.146 | 85,741,736 |
| 2025-05-15 | 3.210 | 3.220 | 3.150 | 3.150 | 3.146 | 118,702,700 |
| 2025-05-14 | 3.180 | 3.230 | 3.150 | 3.230 | 3.225 | 146,691,241 |
| 2025-05-13 | 3.200 | 3.230 | 3.160 | 3.190 | 3.185 | 139,021,030 |
| 2025-05-12 | 3.190 | 3.200 | 3.130 | 3.180 | 3.175 | 116,690,140 |
| 2025-05-09 | 3.230 | 3.250 | 3.160 | 3.170 | 3.165 | 135,138,588 |
| 2025-05-08 | 3.300 | 3.330 | 3.230 | 3.250 | 3.245 | 195,836,164 |
| 2025-05-07 | 3.360 | 3.490 | 3.250 | 3.270 | 3.265 | 354,314,600 |
| 2025-05-06 | 3.160 | 3.220 | 3.150 | 3.210 | 3.205 | 174,406,852 |
| 2025-04-30 | 3.240 | 3.270 | 3.150 | 3.160 | 3.156 | 227,349,561 |
| 2025-04-29 | 3.210 | 3.290 | 3.160 | 3.220 | 3.215 | 301,812,132 |
| 2025-04-28 | 3.510 | 3.550 | 3.310 | 3.310 | 3.305 | 429,539,593 |
| 2025-04-25 | 3.560 | 4.020 | 3.540 | 3.680 | 3.675 | 730,918,344 |
| 2025-04-24 | 3.500 | 3.800 | 3.400 | 3.650 | 3.645 | 551,880,188 |
| 2025-04-23 | 3.530 | 3.620 | 3.430 | 3.450 | 3.445 | 312,095,673 |
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.