5I5j Holding Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	3.400	3.400	3.100	3.200	3.200	530,744,767
2026-10-15	3.120	3.250	3.060	3.090	3.090	223,148,141
2026-10-14	3.360	3.380	3.200	3.220	3.220	269,229,769
2026-10-13	3.400	3.490	3.280	3.310	3.310	364,210,937
2026-10-12	3.570	3.610	3.330	3.410	3.410	427,339,116
2026-10-09	3.680	3.750	3.420	3.680	3.680	543,000,258
2026-10-08	3.510	3.890	3.510	3.650	3.650	614,408,082
2026-09-30	3.380	3.830	3.380	3.700	3.700	769,417,829
2026-09-29	3.790	3.950	3.560	3.760	3.760	805,681,978
2026-09-28	3.710	3.830	3.470	3.710	3.710	635,207,375
2026-09-24	3.870	4.100	3.590	3.660	3.660	774,995,270
2026-09-23	3.740	3.860	3.740	3.860	3.860	315,166,460
2026-09-22	3.300	3.510	3.220	3.510	3.510	408,092,649
2026-09-21	2.810	3.190	2.770	3.190	3.190	435,236,727
2026-09-18	2.740	3.050	2.710	2.900	2.900	440,943,596
2026-09-17	2.650	2.860	2.630	2.820	2.820	394,270,491
2026-09-16	2.600	2.670	2.560	2.650	2.650	193,839,890
2026-09-15	2.650	2.700	2.580	2.590	2.590	220,860,540
2026-09-14	2.690	2.720	2.610	2.680	2.680	257,470,199
2026-09-11	2.870	2.910	2.690	2.740	2.740	412,281,574
2026-09-10	3.070	3.110	2.890	2.930	2.930	455,698,014
2026-09-09	3.310	3.370	3.100	3.120	3.120	664,082,715
2026-09-08	3.350	3.440	3.230	3.440	3.440	647,724,081
2026-09-07	3.110	3.370	3.000	3.130	3.130	782,489,804
2026-09-04	2.880	3.150	2.880	3.150	3.150	780,732,593
2026-09-03	3.000	3.110	2.860	2.860	2.860	562,620,942
2026-09-02	3.090	3.330	2.870	3.180	3.180	844,439,730
2026-09-01	3.050	3.190	2.980	3.190	3.190	868,611,740
2026-08-31	2.900	2.900	2.900	2.900	2.900	64,004,000
2026-08-28	2.490	2.640	2.490	2.640	2.640	248,703,826
2026-08-27	2.390	2.430	2.360	2.400	2.400	161,254,409
2026-08-26	2.390	2.470	2.340	2.400	2.400	266,068,035
2026-08-25	2.150	2.390	2.150	2.390	2.390	284,847,141
2026-08-24	2.220	2.250	2.160	2.170	2.170	146,705,485
2026-08-21	2.330	2.350	2.190	2.230	2.230	248,345,533
2026-08-20	2.320	2.480	2.280	2.330	2.330	472,410,706
2026-08-19	2.220	2.380	2.220	2.380	2.380	428,624,212
2026-08-18	2.160	2.200	2.140	2.160	2.160	52,973,549
2026-08-17	2.140	2.180	2.100	2.170	2.170	69,028,533
2026-08-14	2.240	2.250	2.150	2.160	2.160	122,431,799
2026-08-13	2.320	2.330	2.240	2.250	2.250	141,359,974
2026-08-12	2.200	2.360	2.200	2.340	2.340	195,102,518
2026-08-11	2.220	2.260	2.200	2.220	2.220	103,177,814
2026-08-10	2.260	2.350	2.220	2.240	2.240	155,405,996
2026-08-07	2.210	2.210	2.130	2.180	2.180	106,594,820
2026-08-06	2.220	2.260	2.190	2.230	2.230	111,331,600
2026-08-05	2.200	2.230	2.170	2.230	2.230	75,999,433
2026-08-04	2.250	2.270	2.190	2.210	2.210	80,984,764
2026-08-03	2.240	2.270	2.220	2.260	2.260	81,947,093
2026-07-31	2.220	2.260	2.200	2.250	2.250	61,097,653
2026-07-30	2.220	2.280	2.190	2.220	2.220	70,574,316
2026-07-29	2.190	2.260	2.180	2.240	2.240	72,873,032
2026-07-28	2.160	2.210	2.150	2.190	2.190	66,140,307
2026-07-27	2.080	2.180	2.070	2.160	2.160	76,206,221
2026-07-24	2.160	2.200	2.080	2.090	2.090	63,760,524
2026-07-23	2.140	2.190	2.100	2.180	2.180	68,762,215
2026-07-22	2.100	2.160	2.070	2.150	2.150	81,499,668
2026-07-21	2.120	2.130	2.060	2.120	2.120	76,590,761
2026-07-20	2.120	2.180	2.100	2.130	2.130	83,937,323

Page 1 of 1 · 59 trading days

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.