5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	3.310	3.410	3.280	3.330	3.325	182,204,997
2024-10-23	3.370	3.470	3.330	3.350	3.345	213,317,231
2024-10-22	3.360	3.440	3.320	3.400	3.395	230,773,954
2024-10-21	3.340	3.410	3.260	3.360	3.355	254,114,340
2024-10-18	3.300	3.500	3.240	3.410	3.405	335,269,417
2024-10-17	3.670	3.670	3.390	3.400	3.395	445,168,613
2024-10-16	3.460	3.690	3.400	3.690	3.685	476,981,201
2024-10-15	3.400	3.560	3.350	3.350	3.345	277,604,453
2024-10-14	3.510	3.650	3.380	3.550	3.545	361,208,583
2024-10-11	3.260	3.490	3.180	3.390	3.385	291,360,363
2024-10-10	3.170	3.590	3.170	3.330	3.325	393,659,590
2024-10-09	3.670	3.670	3.510	3.510	3.505	203,796,085
2024-10-08	4.110	4.110	3.440	3.900	3.894	647,222,443
2024-09-30	3.740	3.740	3.520	3.740	3.735	426,674,257
2024-09-27	3.200	3.400	3.090	3.400	3.395	587,641,143
2024-09-26	2.770	3.090	2.740	3.090	3.086	642,083,045
2024-09-25	2.820	3.070	2.810	2.810	2.806	532,235,227
2024-09-24	2.900	3.000	2.780	2.860	2.856	512,095,478
2024-09-23	2.710	2.840	2.680	2.760	2.756	329,134,020
2024-09-20	2.650	2.940	2.630	2.820	2.816	482,466,209
2024-09-19	2.690	2.860	2.660	2.740	2.736	522,867,304
2024-09-18	2.450	2.700	2.430	2.700	2.696	450,272,635
2024-09-13	2.400	2.510	2.380	2.450	2.447	210,005,323
2024-09-12	2.400	2.450	2.370	2.380	2.377	109,377,435
2024-09-11	2.360	2.450	2.340	2.420	2.417	134,692,540
2024-09-10	2.440	2.450	2.330	2.390	2.387	120,778,910
2024-09-09	2.410	2.460	2.360	2.430	2.427	104,043,350
2024-09-06	2.480	2.530	2.430	2.450	2.447	172,293,370
2024-09-05	2.490	2.570	2.460	2.520	2.516	244,821,958
2024-09-04	2.410	2.520	2.410	2.420	2.417	157,149,381
2024-09-03	2.400	2.500	2.380	2.450	2.447	189,874,407
2024-09-02	2.450	2.510	2.400	2.410	2.407	242,170,256
2024-08-30	2.330	2.570	2.310	2.500	2.496	331,974,593
2024-08-29	2.250	2.370	2.240	2.340	2.337	139,224,130
2024-08-28	2.270	2.300	2.230	2.270	2.267	98,613,247
2024-08-27	2.430	2.430	2.280	2.290	2.287	196,956,160
2024-08-26	2.360	2.450	2.350	2.440	2.437	149,011,375
2024-08-23	2.500	2.510	2.390	2.400	2.397	173,223,483
2024-08-22	2.560	2.620	2.510	2.510	2.506	170,862,501
2024-08-21	2.460	2.570	2.440	2.550	2.546	204,104,485
2024-08-20	2.560	2.590	2.460	2.480	2.476	209,140,732
2024-08-19	2.650	2.680	2.560	2.570	2.566	225,540,670
2024-08-16	2.730	2.810	2.690	2.700	2.696	228,084,687
2024-08-15	2.680	2.800	2.650	2.760	2.756	253,269,420
2024-08-14	2.680	2.770	2.670	2.720	2.716	180,025,330
2024-08-13	2.640	2.770	2.600	2.720	2.716	242,900,160
2024-08-12	2.810	2.880	2.650	2.670	2.666	326,703,321
2024-08-09	2.800	3.090	2.760	2.900	2.896	456,583,240
2024-08-08	2.840	3.060	2.830	2.890	2.886	452,285,925
2024-08-07	2.900	2.940	2.780	2.810	2.806	423,432,823
2024-08-06	2.770	2.990	2.680	2.990	2.986	530,954,129
2024-08-05	2.650	2.900	2.620	2.720	2.716	425,089,003
2024-08-02	2.670	2.830	2.650	2.700	2.696	353,459,295
2024-08-01	2.740	2.830	2.670	2.690	2.686	348,205,943
2024-07-31	2.640	2.920	2.580	2.800	2.796	569,636,819
2024-07-30	2.390	2.660	2.380	2.660	2.656	487,571,636
2024-07-29	2.410	2.470	2.360	2.420	2.417	178,521,362
2024-07-26	2.380	2.540	2.360	2.440	2.437	211,552,333
2024-07-25	2.340	2.440	2.310	2.370	2.367	179,400,172
2024-07-24	2.490	2.500	2.340	2.370	2.367	251,593,245

← NewerPage 9 of 21 · 1,212 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.