5I5j Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 2.940 | 3.100 | 2.920 | 3.030 | 3.026 | 156,638,190 |
| 2025-01-16 | 3.000 | 3.010 | 2.950 | 2.980 | 2.976 | 115,448,800 |
| 2025-01-15 | 2.950 | 3.050 | 2.900 | 2.980 | 2.976 | 120,618,120 |
| 2025-01-14 | 2.830 | 2.970 | 2.830 | 2.950 | 2.946 | 116,680,648 |
| 2025-01-13 | 2.780 | 2.870 | 2.710 | 2.840 | 2.836 | 91,573,077 |
| 2025-01-10 | 2.980 | 3.010 | 2.840 | 2.840 | 2.836 | 101,226,854 |
| 2025-01-09 | 2.920 | 3.030 | 2.910 | 2.990 | 2.986 | 117,340,593 |
| 2025-01-08 | 2.940 | 2.980 | 2.840 | 2.940 | 2.936 | 105,220,430 |
| 2025-01-07 | 2.900 | 2.960 | 2.880 | 2.960 | 2.956 | 89,252,897 |
| 2025-01-06 | 2.960 | 3.000 | 2.820 | 2.900 | 2.896 | 119,138,954 |
| 2025-01-03 | 3.020 | 3.120 | 2.910 | 3.050 | 3.046 | 150,268,733 |
| 2025-01-02 | 3.030 | 3.140 | 2.990 | 3.010 | 3.006 | 121,082,603 |
| 2024-12-31 | 3.150 | 3.170 | 3.020 | 3.050 | 3.046 | 92,447,098 |
| 2024-12-30 | 3.200 | 3.200 | 3.120 | 3.140 | 3.136 | 85,426,379 |
| 2024-12-27 | 3.130 | 3.240 | 3.130 | 3.220 | 3.215 | 118,324,311 |
| 2024-12-26 | 3.140 | 3.190 | 3.120 | 3.140 | 3.136 | 94,713,158 |
| 2024-12-25 | 3.250 | 3.270 | 3.130 | 3.180 | 3.175 | 117,750,775 |
| 2024-12-24 | 3.240 | 3.310 | 3.220 | 3.280 | 3.275 | 100,469,833 |
| 2024-12-23 | 3.410 | 3.410 | 3.240 | 3.250 | 3.245 | 147,532,044 |
| 2024-12-20 | 3.400 | 3.480 | 3.390 | 3.440 | 3.435 | 120,509,440 |
| 2024-12-19 | 3.430 | 3.460 | 3.380 | 3.420 | 3.415 | 120,589,894 |
| 2024-12-18 | 3.440 | 3.530 | 3.400 | 3.490 | 3.485 | 137,080,120 |
| 2024-12-17 | 3.550 | 3.580 | 3.420 | 3.440 | 3.435 | 170,130,481 |
| 2024-12-16 | 3.700 | 3.700 | 3.550 | 3.570 | 3.565 | 203,612,960 |
| 2024-12-13 | 3.830 | 3.870 | 3.680 | 3.680 | 3.675 | 264,617,500 |
| 2024-12-12 | 3.740 | 3.960 | 3.680 | 3.900 | 3.894 | 371,529,166 |
| 2024-12-11 | 3.650 | 3.840 | 3.610 | 3.770 | 3.765 | 390,799,368 |
| 2024-12-10 | 4.030 | 4.030 | 3.790 | 3.840 | 3.835 | 639,183,639 |
| 2024-12-09 | 3.810 | 3.820 | 3.600 | 3.660 | 3.655 | 222,893,509 |
| 2024-12-06 | 3.870 | 3.950 | 3.780 | 3.820 | 3.815 | 273,257,062 |
| 2024-12-05 | 3.650 | 3.940 | 3.630 | 3.880 | 3.874 | 301,309,075 |
| 2024-12-04 | 3.660 | 3.870 | 3.630 | 3.700 | 3.695 | 290,070,211 |
| 2024-12-03 | 3.590 | 3.950 | 3.570 | 3.760 | 3.755 | 376,928,314 |
| 2024-12-02 | 3.530 | 3.650 | 3.490 | 3.600 | 3.595 | 201,753,851 |
| 2024-11-29 | 3.440 | 3.570 | 3.420 | 3.540 | 3.535 | 186,891,653 |
| 2024-11-28 | 3.440 | 3.570 | 3.430 | 3.470 | 3.465 | 207,580,678 |
| 2024-11-27 | 3.360 | 3.490 | 3.260 | 3.460 | 3.455 | 164,071,803 |
| 2024-11-26 | 3.330 | 3.470 | 3.310 | 3.390 | 3.385 | 165,486,111 |
| 2024-11-25 | 3.330 | 3.440 | 3.240 | 3.330 | 3.325 | 147,215,780 |
| 2024-11-22 | 3.430 | 3.540 | 3.330 | 3.350 | 3.345 | 191,537,697 |
| 2024-11-21 | 3.490 | 3.510 | 3.430 | 3.460 | 3.455 | 140,918,363 |
| 2024-11-20 | 3.470 | 3.540 | 3.420 | 3.520 | 3.515 | 183,156,606 |
| 2024-11-19 | 3.490 | 3.590 | 3.340 | 3.540 | 3.535 | 271,882,334 |
| 2024-11-18 | 3.460 | 3.680 | 3.410 | 3.520 | 3.515 | 298,540,447 |
| 2024-11-15 | 3.790 | 3.820 | 3.470 | 3.490 | 3.485 | 437,826,711 |
| 2024-11-14 | 4.100 | 4.290 | 3.820 | 3.860 | 3.854 | 477,664,316 |
| 2024-11-13 | 3.970 | 4.220 | 3.910 | 3.990 | 3.984 | 498,539,520 |
| 2024-11-12 | 3.670 | 4.070 | 3.660 | 4.070 | 4.064 | 569,969,602 |
| 2024-11-11 | 3.700 | 3.790 | 3.610 | 3.700 | 3.695 | 224,207,438 |
| 2024-11-08 | 4.080 | 4.080 | 3.700 | 3.730 | 3.725 | 406,136,639 |
| 2024-11-07 | 3.720 | 4.080 | 3.700 | 4.030 | 4.024 | 347,874,900 |
| 2024-11-06 | 3.710 | 3.930 | 3.580 | 3.830 | 3.825 | 398,753,405 |
| 2024-11-05 | 3.450 | 3.750 | 3.420 | 3.690 | 3.685 | 367,172,218 |
| 2024-11-04 | 3.510 | 3.540 | 3.320 | 3.470 | 3.465 | 228,220,700 |
| 2024-11-01 | 3.560 | 3.700 | 3.450 | 3.500 | 3.495 | 333,216,872 |
| 2024-10-31 | 3.400 | 3.680 | 3.330 | 3.540 | 3.535 | 380,150,832 |
| 2024-10-30 | 3.320 | 3.550 | 3.310 | 3.420 | 3.415 | 276,439,980 |
| 2024-10-29 | 3.510 | 3.590 | 3.340 | 3.350 | 3.345 | 288,880,288 |
| 2024-10-28 | 3.400 | 3.620 | 3.370 | 3.540 | 3.535 | 331,332,576 |
| 2024-10-25 | 3.330 | 3.460 | 3.320 | 3.370 | 3.365 | 256,837,634 |
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.