Shenzhen Huijie Group Co Ltd historical data
| 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 |
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.