Shenzhen Huijie Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	6.310	6.330	6.220	6.240	5.371	1,291,580
2024-07-23	6.360	6.400	6.300	6.310	5.431	1,469,920
2024-07-22	6.430	6.430	6.330	6.360	5.474	1,526,540
2024-07-19	6.360	6.450	6.330	6.430	5.535	1,524,560
2024-07-18	6.440	6.440	6.310	6.380	5.492	2,036,052
2024-07-17	6.460	6.500	6.360	6.420	5.526	1,413,100
2024-07-16	6.490	6.550	6.450	6.480	5.578	1,792,454
2024-07-15	6.550	6.570	6.470	6.500	5.595	1,498,560
2024-07-12	6.550	6.640	6.530	6.540	5.629	1,908,660
2024-07-11	6.450	6.550	6.450	6.550	5.638	2,740,280
2024-07-10	6.450	6.490	6.360	6.400	5.509	1,830,175
2024-07-09	6.500	6.570	6.300	6.480	5.578	4,693,490
2024-07-08	6.720	6.730	6.540	6.550	5.638	2,135,760
2024-07-05	6.600	6.700	6.560	6.690	5.758	2,774,550
2024-07-04	6.750	6.770	6.560	6.600	5.681	2,083,712
2024-07-03	6.780	6.810	6.700	6.730	5.793	1,661,800
2024-07-02	6.740	6.830	6.720	6.780	5.836	1,706,480
2024-07-01	6.620	6.750	6.590	6.750	5.810	2,233,320
2024-06-28	6.670	6.730	6.610	6.630	5.707	1,986,620
2024-06-27	6.730	6.840	6.620	6.630	5.707	2,844,620
2024-06-26	6.580	6.780	6.560	6.770	5.827	1,811,020
2024-06-25	6.620	6.770	6.600	6.650	5.724	1,941,180
2024-06-24	6.730	6.740	6.550	6.590	5.672	2,516,563
2024-06-21	6.720	6.780	6.650	6.730	5.793	1,825,800
2024-06-20	6.760	6.820	6.680	6.720	5.784	2,095,800
2024-06-19	6.830	6.850	6.760	6.770	5.827	1,895,900
2024-06-18	6.800	6.840	6.770	6.800	5.853	1,972,080
2024-06-17	6.920	6.920	6.790	6.790	5.844	1,782,047
2024-06-14	6.850	6.910	6.770	6.890	5.931	1,592,700
2024-06-13	6.980	6.980	6.840	6.860	5.905	1,605,700
2024-06-12	6.920	7.010	6.900	6.950	5.982	1,692,700
2024-06-11	7.000	7.050	6.860	6.900	5.939	2,148,600
2024-06-07	6.780	7.020	6.780	6.990	6.017	4,383,686
2024-06-06	6.960	6.960	6.700	6.780	5.836	4,906,150
2024-06-05	7.120	7.150	6.900	6.930	5.965	4,923,406
2024-06-04	7.110	7.190	7.040	7.110	6.120	2,781,402
2024-06-03	7.350	7.350	7.060	7.120	6.129	3,769,720
2024-05-31	7.250	7.350	7.250	7.330	6.309	1,575,120
2024-05-30	7.240	7.390	7.210	7.260	6.249	2,275,780
2024-05-29	7.220	7.310	7.180	7.250	6.240	2,050,500
2024-05-28	7.320	7.340	7.240	7.260	6.249	2,051,540
2024-05-27	7.480	7.500	7.240	7.310	6.292	3,515,000
2024-05-24	7.350	7.430	7.300	7.340	6.318	2,364,300
2024-05-23	7.450	7.480	7.350	7.370	6.344	2,743,180
2024-05-22	7.470	7.530	7.460	7.490	6.447	1,691,300
2024-05-21	7.490	7.500	7.430	7.490	6.447	1,956,980
2024-05-20	7.480	7.590	7.460	7.500	6.456	2,312,040
2024-05-17	7.460	7.520	7.410	7.520	6.473	2,011,580
2024-05-16	7.500	7.570	7.440	7.450	6.413	2,351,900
2024-05-15	7.490	7.540	7.420	7.480	6.438	2,668,900
2024-05-14	7.280	7.490	7.280	7.440	6.404	4,359,123
2024-05-13	7.340	7.370	7.270	7.290	6.275	3,785,974
2024-05-10	7.370	7.400	7.300	7.340	6.318	4,828,000
2024-05-09	7.730	7.830	7.730	7.790	6.361	5,189,860
2024-05-08	7.750	7.830	7.750	7.780	6.353	4,245,662
2024-05-07	7.720	7.800	7.700	7.790	6.361	4,926,760
2024-05-06	7.610	7.730	7.610	7.720	6.304	6,860,420
2024-04-30	7.600	7.790	7.570	7.580	6.189	6,136,920
2024-04-29	7.310	7.540	7.290	7.540	6.157	5,910,840
2024-04-26	7.330	7.360	7.260	7.330	5.985	2,557,360

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.8000 CNY
2025-09-24	0.3000 CNY
2025-05-29	0.1500 CNY
2024-05-10	0.4000 CNY
2023-06-07	0.5000 CNY
2021-06-09	1.0000 CNY
2020-06-05	0.4000 CNY
2019-05-27	0.4500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.