Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002763.SHE stock page

Shenzhen Huijie Group Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-229.0809.5008.1408.3406.81030,477,420
2024-01-198.5909.1808.5909.0407.38218,591,240
2024-01-188.6108.7508.3208.5506.9826,293,080
2024-01-178.7208.9108.6908.7007.1044,844,716
2024-01-168.7708.8508.6008.7007.1043,211,840
2024-01-158.7008.8308.6508.7707.1613,037,200
2024-01-128.7208.8808.6708.6807.0883,643,700
2024-01-118.6908.7708.6408.7407.1372,824,000
2024-01-108.7308.7908.6308.6807.0883,315,300
2024-01-098.6208.8108.5608.7307.1283,957,680
2024-01-088.6308.7408.5908.6107.0312,853,096
2024-01-058.7808.8508.6208.6707.0803,310,140
2024-01-048.6808.8008.6308.7807.1693,588,780
2024-01-038.6708.7108.5508.6807.0883,227,000
2024-01-028.4008.7408.4008.6907.0964,831,840
2023-12-298.2808.4308.2408.4106.8672,951,500
2023-12-288.4308.4308.2208.2806.7613,199,000
2023-12-278.3408.4008.2008.3806.8432,146,760
2023-12-268.3908.4408.2708.2706.7532,256,800
2023-12-258.5308.5908.3108.3906.8512,978,761
2023-12-228.7208.8208.5208.5606.9903,572,189
2023-12-218.5208.7008.4008.6507.0633,778,981
2023-12-208.6208.7108.5008.5006.9412,601,048
2023-12-198.7508.7508.5708.6407.0552,627,700
2023-12-188.7608.8208.6708.7207.1202,607,000
2023-12-158.7308.7908.6308.7507.1452,344,500
2023-12-148.7108.8308.6508.7407.1372,181,300
2023-12-138.7008.8008.6008.6807.0882,750,339
2023-12-128.5108.6908.4508.6707.0802,846,980
2023-12-118.3708.6408.3708.5106.9494,342,240
2023-12-088.7208.7908.4608.4806.9244,047,300
2023-12-078.7808.8508.7108.7607.1532,620,160
2023-12-068.7308.8608.6808.7807.1692,947,800
2023-12-058.8708.8908.7108.7207.1203,320,016
2023-12-048.7508.9708.7008.8707.2434,687,106
2023-12-018.6608.7508.6308.7307.1282,556,700
2023-11-308.6108.6908.5608.6607.0712,084,000
2023-11-298.7108.7508.6308.6607.0711,791,080
2023-11-288.5308.7108.5308.6707.0802,418,812
2023-11-278.6108.6108.5108.5606.9901,951,900
2023-11-248.7108.7108.5408.5807.0062,271,600
2023-11-238.6308.7208.5808.6507.0632,410,180
2023-11-228.6608.7208.5808.6307.0472,771,100
2023-11-218.6908.7108.6208.6607.0712,481,100
2023-11-208.6608.7008.5708.6407.0552,452,940
2023-11-178.6108.6908.5408.6607.0712,707,600
2023-11-168.5808.6608.5308.5606.9902,313,454
2023-11-158.6308.6408.5108.5907.0141,519,900
2023-11-148.5908.6908.5408.5807.0062,828,700
2023-11-138.4308.6508.3808.6207.0393,473,702
2023-11-108.4008.4408.2908.4106.8672,190,200
2023-11-098.5208.5808.3608.3806.8433,769,900
2023-11-088.4708.6708.4308.5206.9574,158,340
2023-11-078.3508.4908.2908.4506.9003,420,665
2023-11-068.3708.4208.2808.3506.8184,112,880
2023-11-038.4008.5008.3308.3606.8262,623,260
2023-11-028.3708.4508.3308.4006.8592,935,840
2023-11-018.4008.4408.3108.3906.8512,687,020
2023-10-318.3408.4308.3008.3706.8352,898,590
2023-10-308.3908.4808.3108.3206.7944,945,846
← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-150.8000 CNY
2025-09-240.3000 CNY
2025-05-290.1500 CNY
2024-05-100.4000 CNY
2023-06-070.5000 CNY
2021-06-091.0000 CNY
2020-06-050.4000 CNY
2019-05-270.4500 CNY

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