Shenzhen Huijie Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	8.200	8.500	8.200	8.410	6.867	6,368,380
2023-10-26	8.200	8.270	8.150	8.210	6.704	2,694,880
2023-10-25	8.310	8.390	8.180	8.190	6.688	3,811,560
2023-10-24	7.820	8.470	7.820	8.320	6.794	7,227,360
2023-10-23	8.050	8.110	7.780	7.780	6.353	3,265,601
2023-10-20	8.000	8.120	7.950	8.050	6.573	3,188,700
2023-10-19	8.120	8.190	8.000	8.020	6.549	2,687,361
2023-10-18	8.330	8.450	8.110	8.130	6.639	2,917,700
2023-10-17	8.190	8.500	8.130	8.410	6.867	4,590,298
2023-10-16	8.050	8.250	8.030	8.180	6.679	3,471,850
2023-10-13	8.160	8.160	8.000	8.040	6.565	3,041,600
2023-10-12	8.110	8.240	8.100	8.160	6.663	2,008,080
2023-10-11	8.210	8.280	8.150	8.160	6.663	2,159,320
2023-10-10	8.480	8.480	8.200	8.220	6.712	3,088,900
2023-10-09	8.490	8.600	8.360	8.400	6.859	2,785,780
2023-09-28	8.390	8.570	8.310	8.520	6.957	3,015,160
2023-09-27	8.250	8.420	8.190	8.350	6.818	1,664,720
2023-09-26	8.330	8.340	8.240	8.260	6.745	1,140,200
2023-09-25	8.270	8.400	8.230	8.330	6.802	2,522,721
2023-09-22	8.220	8.330	8.180	8.270	6.753	2,555,644
2023-09-21	8.320	8.450	8.220	8.270	6.753	2,210,600
2023-09-20	8.350	8.420	8.260	8.340	6.810	1,967,100
2023-09-19	8.470	8.520	8.350	8.380	6.843	2,359,100
2023-09-18	8.340	8.510	8.230	8.500	6.941	3,542,080
2023-09-15	8.240	8.430	8.170	8.380	6.843	4,015,198
2023-09-14	8.190	8.280	8.140	8.210	6.704	2,310,900
2023-09-13	8.360	8.370	8.130	8.190	6.688	1,708,168
2023-09-12	8.300	8.370	8.260	8.340	6.810	2,171,400
2023-09-11	8.080	8.350	8.050	8.340	6.810	3,198,764
2023-09-08	8.160	8.170	8.080	8.110	6.622	2,047,738
2023-09-07	8.200	8.260	8.140	8.160	6.663	2,593,400
2023-09-06	8.300	8.350	8.210	8.230	6.720	2,960,900
2023-09-05	8.500	8.500	8.200	8.260	6.745	5,307,356
2023-09-04	8.570	8.570	8.410	8.490	6.933	4,905,080
2023-09-01	8.400	8.490	8.260	8.480	6.924	3,358,100
2023-08-31	8.420	8.540	8.360	8.440	6.892	3,607,821
2023-08-30	8.410	8.560	8.380	8.430	6.884	4,027,400
2023-08-29	8.160	8.500	8.150	8.430	6.884	5,315,500
2023-08-28	8.510	8.600	8.330	8.360	6.826	3,821,000
2023-08-25	8.370	8.370	8.090	8.120	6.630	2,765,520
2023-08-24	8.300	8.350	8.090	8.290	6.769	3,442,386
2023-08-23	8.410	8.450	8.240	8.340	6.810	3,688,700
2023-08-22	8.520	8.570	8.300	8.400	6.859	2,601,400
2023-08-21	8.480	8.660	8.450	8.510	6.949	3,406,140
2023-08-18	8.530	8.630	8.470	8.470	6.916	2,586,560
2023-08-17	8.420	8.530	8.360	8.520	6.957	2,859,800
2023-08-16	8.430	8.580	8.380	8.460	6.908	2,890,500
2023-08-15	8.240	8.520	8.210	8.480	6.924	4,318,003
2023-08-14	8.010	8.260	7.990	8.250	6.737	2,626,500
2023-08-11	8.130	8.200	8.020	8.040	6.565	2,617,920
2023-08-10	8.050	8.110	7.980	8.080	6.598	1,562,420
2023-08-09	8.190	8.210	8.000	8.030	6.557	3,339,020
2023-08-08	8.150	8.270	8.140	8.190	6.688	2,143,543
2023-08-07	8.340	8.400	8.190	8.210	6.704	3,592,103
2023-08-04	8.700	8.790	8.330	8.350	6.818	4,946,200
2023-08-03	8.850	8.850	8.660	8.680	7.088	2,638,120
2023-08-02	8.880	8.920	8.780	8.840	7.218	2,267,120
2023-08-01	8.900	8.950	8.820	8.900	7.267	2,887,500
2023-07-31	8.890	8.950	8.810	8.910	7.275	3,234,760
2023-07-28	8.870	8.970	8.740	8.870	7.243	3,579,280

← NewerPage 13 of 21 · 1,216 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.