Shenzhen Huijie Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.300 | 7.360 | 7.250 | 7.340 | 5.993 | 2,264,500 |
| 2024-04-24 | 7.250 | 7.300 | 7.210 | 7.300 | 5.961 | 1,991,380 |
| 2024-04-23 | 7.220 | 7.270 | 7.140 | 7.240 | 5.912 | 2,142,782 |
| 2024-04-22 | 7.360 | 7.380 | 7.170 | 7.210 | 5.887 | 3,771,180 |
| 2024-04-19 | 7.320 | 7.370 | 7.290 | 7.360 | 6.010 | 2,388,365 |
| 2024-04-18 | 7.330 | 7.420 | 7.250 | 7.360 | 6.010 | 3,531,165 |
| 2024-04-17 | 7.100 | 7.320 | 7.100 | 7.290 | 5.953 | 3,843,984 |
| 2024-04-16 | 7.310 | 7.330 | 7.020 | 7.040 | 5.749 | 5,542,612 |
| 2024-04-15 | 7.500 | 7.620 | 7.250 | 7.310 | 5.969 | 5,320,200 |
| 2024-04-12 | 7.410 | 7.520 | 7.410 | 7.460 | 6.091 | 2,882,390 |
| 2024-04-11 | 7.350 | 7.480 | 7.290 | 7.420 | 6.059 | 2,489,400 |
| 2024-04-10 | 7.480 | 7.520 | 7.280 | 7.370 | 6.018 | 3,560,700 |
| 2024-04-09 | 7.480 | 7.540 | 7.400 | 7.510 | 6.132 | 4,397,960 |
| 2024-04-08 | 7.620 | 7.630 | 7.500 | 7.500 | 6.124 | 4,990,300 |
| 2024-04-03 | 7.620 | 7.680 | 7.580 | 7.610 | 6.214 | 3,088,676 |
| 2024-04-02 | 7.590 | 7.630 | 7.530 | 7.610 | 6.214 | 5,704,026 |
| 2024-04-01 | 7.700 | 7.720 | 7.480 | 7.570 | 6.181 | 10,025,690 |
| 2024-03-29 | 7.600 | 7.790 | 7.600 | 7.770 | 6.345 | 3,857,457 |
| 2024-03-28 | 7.640 | 7.780 | 7.570 | 7.610 | 6.214 | 4,056,176 |
| 2024-03-27 | 7.660 | 7.790 | 7.660 | 7.660 | 6.255 | 3,816,032 |
| 2024-03-26 | 7.550 | 7.690 | 7.510 | 7.680 | 6.271 | 3,012,400 |
| 2024-03-25 | 7.620 | 7.770 | 7.530 | 7.590 | 6.198 | 3,598,100 |
| 2024-03-22 | 7.730 | 7.750 | 7.560 | 7.630 | 6.230 | 3,429,500 |
| 2024-03-21 | 7.730 | 7.760 | 7.640 | 7.730 | 6.312 | 3,180,400 |
| 2024-03-20 | 7.650 | 7.720 | 7.610 | 7.710 | 6.296 | 2,532,295 |
| 2024-03-19 | 7.680 | 7.750 | 7.650 | 7.650 | 6.247 | 2,541,806 |
| 2024-03-18 | 7.520 | 7.740 | 7.510 | 7.690 | 6.279 | 4,473,340 |
| 2024-03-15 | 7.430 | 7.530 | 7.430 | 7.520 | 6.140 | 2,494,819 |
| 2024-03-14 | 7.460 | 7.510 | 7.400 | 7.460 | 6.091 | 2,733,751 |
| 2024-03-13 | 7.550 | 7.630 | 7.410 | 7.460 | 6.091 | 4,692,329 |
| 2024-03-12 | 7.360 | 7.680 | 7.300 | 7.650 | 6.247 | 4,503,885 |
| 2024-03-11 | 7.310 | 7.370 | 7.230 | 7.370 | 6.018 | 3,235,970 |
| 2024-03-08 | 7.220 | 7.320 | 7.220 | 7.300 | 5.961 | 2,384,380 |
| 2024-03-07 | 7.200 | 7.320 | 7.200 | 7.250 | 5.920 | 3,238,586 |
| 2024-03-06 | 7.120 | 7.250 | 7.120 | 7.190 | 5.871 | 2,445,266 |
| 2024-03-05 | 7.220 | 7.220 | 7.110 | 7.140 | 5.830 | 2,330,250 |
| 2024-03-04 | 7.160 | 7.240 | 7.110 | 7.200 | 5.879 | 3,728,908 |
| 2024-03-01 | 7.220 | 7.260 | 7.110 | 7.170 | 5.855 | 4,207,057 |
| 2024-02-29 | 7.010 | 7.270 | 6.970 | 7.210 | 5.887 | 9,901,448 |
| 2024-02-28 | 7.660 | 7.730 | 7.190 | 7.210 | 5.887 | 7,475,461 |
| 2024-02-27 | 7.440 | 7.660 | 7.360 | 7.660 | 6.255 | 4,089,400 |
| 2024-02-26 | 7.340 | 7.600 | 7.280 | 7.460 | 6.091 | 6,337,840 |
| 2024-02-23 | 7.120 | 7.290 | 7.120 | 7.280 | 5.945 | 4,337,220 |
| 2024-02-22 | 7.000 | 7.130 | 6.950 | 7.110 | 5.806 | 4,576,300 |
| 2024-02-21 | 6.950 | 7.240 | 6.930 | 7.040 | 5.749 | 6,473,200 |
| 2024-02-20 | 6.830 | 7.030 | 6.730 | 7.010 | 5.724 | 5,420,322 |
| 2024-02-19 | 6.690 | 6.950 | 6.680 | 6.830 | 5.577 | 8,114,646 |
| 2024-02-08 | 6.110 | 6.690 | 6.090 | 6.680 | 5.455 | 11,862,840 |
| 2024-02-07 | 6.480 | 6.510 | 6.010 | 6.080 | 4.965 | 13,059,670 |
| 2024-02-06 | 6.250 | 6.740 | 5.950 | 6.470 | 5.283 | 10,340,080 |
| 2024-02-05 | 6.880 | 6.880 | 6.190 | 6.380 | 5.210 | 9,724,920 |
| 2024-02-02 | 7.280 | 7.320 | 6.680 | 6.860 | 5.602 | 9,349,270 |
| 2024-02-01 | 7.110 | 7.410 | 6.980 | 7.200 | 5.879 | 8,448,067 |
| 2024-01-31 | 7.550 | 7.600 | 7.170 | 7.180 | 5.863 | 9,122,804 |
| 2024-01-30 | 7.970 | 7.970 | 7.590 | 7.600 | 6.206 | 10,102,580 |
| 2024-01-29 | 8.370 | 8.450 | 8.010 | 8.020 | 6.549 | 15,126,410 |
| 2024-01-26 | 8.230 | 8.800 | 8.140 | 8.450 | 6.900 | 18,426,240 |
| 2024-01-25 | 8.450 | 8.490 | 8.070 | 8.230 | 6.720 | 15,464,150 |
| 2024-01-24 | 8.450 | 8.770 | 8.110 | 8.470 | 6.916 | 15,504,920 |
| 2024-01-23 | 8.140 | 8.430 | 7.800 | 8.390 | 6.851 | 21,901,900 |
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.