5I5j Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.530 | 3.750 | 3.460 | 3.610 | 3.605 | 414,046,099 |
| 2025-04-21 | 3.500 | 3.680 | 3.420 | 3.560 | 3.555 | 429,533,637 |
| 2025-04-18 | 3.250 | 3.580 | 3.190 | 3.580 | 3.575 | 373,758,536 |
| 2025-04-17 | 3.120 | 3.350 | 3.110 | 3.250 | 3.245 | 277,686,542 |
| 2025-04-16 | 3.080 | 3.200 | 3.070 | 3.150 | 3.146 | 147,415,664 |
| 2025-04-15 | 3.120 | 3.130 | 3.060 | 3.090 | 3.086 | 77,530,829 |
| 2025-04-14 | 3.120 | 3.160 | 3.100 | 3.110 | 3.106 | 131,976,704 |
| 2025-04-11 | 3.140 | 3.160 | 3.080 | 3.120 | 3.116 | 167,094,220 |
| 2025-04-10 | 3.080 | 3.300 | 3.040 | 3.190 | 3.185 | 281,643,449 |
| 2025-04-09 | 2.870 | 3.180 | 2.760 | 3.140 | 3.136 | 270,936,675 |
| 2025-04-08 | 2.760 | 3.070 | 2.740 | 2.960 | 2.956 | 212,590,735 |
| 2025-04-07 | 2.970 | 3.000 | 2.790 | 2.790 | 2.786 | 141,197,585 |
| 2025-04-03 | 2.930 | 3.180 | 2.930 | 3.100 | 3.096 | 217,806,318 |
| 2025-04-02 | 2.980 | 2.980 | 2.950 | 2.960 | 2.956 | 50,246,674 |
| 2025-04-01 | 2.980 | 3.030 | 2.960 | 2.970 | 2.966 | 70,464,380 |
| 2025-03-31 | 3.020 | 3.050 | 2.950 | 2.970 | 2.966 | 81,012,395 |
| 2025-03-28 | 3.050 | 3.060 | 3.010 | 3.040 | 3.036 | 59,153,791 |
| 2025-03-27 | 3.070 | 3.090 | 3.030 | 3.050 | 3.046 | 70,630,195 |
| 2025-03-26 | 3.050 | 3.110 | 3.040 | 3.090 | 3.086 | 66,581,805 |
| 2025-03-25 | 3.060 | 3.080 | 3.020 | 3.060 | 3.056 | 72,990,757 |
| 2025-03-24 | 3.230 | 3.240 | 3.000 | 3.070 | 3.066 | 175,795,168 |
| 2025-03-21 | 3.290 | 3.300 | 3.220 | 3.240 | 3.235 | 73,325,026 |
| 2025-03-20 | 3.300 | 3.360 | 3.290 | 3.310 | 3.305 | 81,201,216 |
| 2025-03-19 | 3.380 | 3.380 | 3.310 | 3.320 | 3.315 | 98,491,050 |
| 2025-03-18 | 3.500 | 3.510 | 3.380 | 3.410 | 3.405 | 118,148,690 |
| 2025-03-17 | 3.430 | 3.520 | 3.420 | 3.490 | 3.485 | 146,126,099 |
| 2025-03-14 | 3.290 | 3.470 | 3.290 | 3.420 | 3.415 | 168,277,457 |
| 2025-03-13 | 3.310 | 3.360 | 3.260 | 3.290 | 3.285 | 82,391,136 |
| 2025-03-12 | 3.310 | 3.350 | 3.290 | 3.310 | 3.305 | 78,372,570 |
| 2025-03-11 | 3.260 | 3.310 | 3.250 | 3.300 | 3.295 | 73,851,787 |
| 2025-03-10 | 3.440 | 3.440 | 3.270 | 3.320 | 3.315 | 146,092,228 |
| 2025-03-07 | 3.560 | 3.580 | 3.400 | 3.410 | 3.405 | 181,033,719 |
| 2025-03-06 | 3.540 | 3.660 | 3.510 | 3.620 | 3.615 | 177,975,414 |
| 2025-03-05 | 3.530 | 3.560 | 3.420 | 3.460 | 3.455 | 123,042,164 |
| 2025-03-04 | 3.530 | 3.620 | 3.510 | 3.540 | 3.535 | 109,191,321 |
| 2025-03-03 | 3.490 | 3.780 | 3.490 | 3.580 | 3.575 | 214,569,126 |
| 2025-02-28 | 3.630 | 3.720 | 3.480 | 3.510 | 3.505 | 212,367,188 |
| 2025-02-27 | 3.550 | 3.770 | 3.550 | 3.660 | 3.655 | 281,859,752 |
| 2025-02-26 | 3.340 | 3.660 | 3.340 | 3.590 | 3.585 | 357,701,333 |
| 2025-02-25 | 3.270 | 3.440 | 3.270 | 3.330 | 3.325 | 192,866,233 |
| 2025-02-24 | 3.190 | 3.420 | 3.180 | 3.310 | 3.305 | 238,736,263 |
| 2025-02-21 | 3.190 | 3.240 | 3.120 | 3.200 | 3.195 | 155,284,197 |
| 2025-02-20 | 3.160 | 3.280 | 3.100 | 3.190 | 3.185 | 132,203,720 |
| 2025-02-19 | 3.160 | 3.190 | 3.140 | 3.180 | 3.175 | 96,521,255 |
| 2025-02-18 | 3.270 | 3.310 | 3.160 | 3.170 | 3.165 | 153,577,468 |
| 2025-02-17 | 3.170 | 3.310 | 3.150 | 3.280 | 3.275 | 219,761,652 |
| 2025-02-14 | 3.230 | 3.300 | 3.140 | 3.170 | 3.165 | 157,735,960 |
| 2025-02-13 | 3.250 | 3.330 | 3.230 | 3.250 | 3.245 | 198,606,993 |
| 2025-02-12 | 3.180 | 3.340 | 3.160 | 3.330 | 3.325 | 196,083,303 |
| 2025-02-11 | 3.230 | 3.250 | 3.150 | 3.160 | 3.156 | 98,498,950 |
| 2025-02-10 | 3.160 | 3.200 | 3.140 | 3.200 | 3.195 | 132,677,321 |
| 2025-02-07 | 3.090 | 3.220 | 3.080 | 3.170 | 3.165 | 163,471,077 |
| 2025-02-06 | 3.050 | 3.120 | 3.030 | 3.110 | 3.106 | 128,236,589 |
| 2025-02-05 | 3.040 | 3.070 | 2.990 | 3.050 | 3.046 | 110,212,070 |
| 2025-01-27 | 3.020 | 3.120 | 3.010 | 3.040 | 3.036 | 100,290,852 |
| 2025-01-24 | 3.020 | 3.080 | 2.970 | 3.030 | 3.026 | 113,069,926 |
| 2025-01-23 | 2.970 | 3.050 | 2.960 | 2.960 | 2.956 | 124,337,560 |
| 2025-01-22 | 3.050 | 3.070 | 2.950 | 2.950 | 2.946 | 151,617,986 |
| 2025-01-21 | 3.010 | 3.290 | 2.970 | 3.110 | 3.106 | 258,309,080 |
| 2025-01-20 | 3.020 | 3.060 | 2.920 | 3.000 | 2.996 | 122,644,399 |
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.