Shenzhen Huijie Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.870	8.970	8.740	8.870	7.243	3,579,280
2023-07-27	8.860	8.890	8.760	8.800	7.186	1,757,500
2023-07-26	8.940	8.970	8.760	8.800	7.186	3,120,100
2023-07-25	8.900	9.000	8.800	8.980	7.333	3,714,940
2023-07-24	8.840	8.880	8.730	8.810	7.194	2,173,360
2023-07-21	8.780	8.910	8.720	8.730	7.128	2,225,486
2023-07-20	8.880	8.880	8.750	8.750	7.145	2,013,500
2023-07-19	8.720	8.850	8.700	8.810	7.194	2,174,300
2023-07-18	8.770	8.810	8.660	8.740	7.137	1,751,612
2023-07-17	8.710	8.840	8.620	8.770	7.161	2,796,800
2023-07-14	8.930	8.940	8.730	8.770	7.161	1,894,720
2023-07-13	8.800	8.930	8.730	8.880	7.251	2,555,640
2023-07-12	8.910	8.960	8.730	8.770	7.161	2,792,600
2023-07-11	8.770	9.010	8.710	8.950	7.308	3,905,480
2023-07-10	8.730	8.870	8.680	8.780	7.169	2,133,180
2023-07-07	8.670	8.810	8.630	8.750	7.145	2,252,660
2023-07-06	8.700	8.760	8.660	8.720	7.120	2,365,720
2023-07-05	8.800	8.860	8.680	8.680	7.088	3,085,772
2023-07-04	8.800	8.920	8.770	8.820	7.202	4,020,000
2023-07-03	8.800	8.980	8.660	8.870	7.243	5,777,700
2023-06-30	8.610	9.040	8.510	8.860	7.235	6,658,680
2023-06-29	8.430	8.670	8.420	8.550	6.982	4,518,880
2023-06-28	8.620	8.670	8.280	8.520	6.957	5,867,300
2023-06-27	8.090	8.740	8.070	8.670	7.080	7,673,640
2023-06-26	8.140	8.240	8.050	8.080	6.598	2,868,781
2023-06-21	8.040	8.230	8.000	8.080	6.598	2,734,800
2023-06-20	8.080	8.180	8.000	8.070	6.590	2,509,820
2023-06-19	8.290	8.330	8.060	8.090	6.606	3,103,000
2023-06-16	8.200	8.340	8.180	8.230	6.720	2,419,500
2023-06-15	8.340	8.440	8.160	8.180	6.679	2,848,300
2023-06-14	8.410	8.490	8.270	8.400	6.859	2,769,300
2023-06-13	8.280	8.480	8.220	8.410	6.867	3,632,800
2023-06-12	8.150	8.350	7.970	8.290	6.769	3,563,000
2023-06-09	8.280	8.360	8.100	8.130	6.639	2,661,100
2023-06-08	8.380	8.440	8.140	8.200	6.696	2,869,400
2023-06-07	8.180	8.350	7.900	8.310	6.786	4,280,004
2023-06-06	8.880	8.910	8.660	8.710	6.704	3,945,924
2023-06-05	8.710	8.930	8.650	8.920	6.866	4,902,744
2023-06-02	8.610	8.760	8.610	8.740	6.727	1,787,574
2023-06-01	8.610	8.700	8.520	8.650	6.658	2,627,400
2023-05-31	8.660	8.880	8.550	8.570	6.596	5,031,640
2023-05-30	8.700	8.700	8.520	8.550	6.581	2,689,600
2023-05-29	8.660	8.770	8.630	8.710	6.704	3,027,880
2023-05-26	8.760	8.800	8.520	8.660	6.665	2,928,760
2023-05-25	8.700	8.800	8.600	8.730	6.719	2,667,360
2023-05-24	8.760	8.850	8.660	8.700	6.696	3,079,060
2023-05-23	8.780	8.930	8.710	8.780	6.758	3,188,920
2023-05-22	8.780	8.900	8.690	8.800	6.773	4,169,207
2023-05-19	8.780	8.880	8.640	8.710	6.704	3,247,100
2023-05-18	8.800	8.840	8.690	8.760	6.742	2,947,560
2023-05-17	8.640	8.870	8.620	8.760	6.742	3,827,080
2023-05-16	8.790	8.880	8.660	8.680	6.681	3,599,580
2023-05-15	8.880	8.900	8.610	8.800	6.773	7,854,981
2023-05-12	8.900	9.090	8.830	8.880	6.835	6,394,821
2023-05-11	8.670	8.940	8.590	8.860	6.819	6,387,510
2023-05-10	8.580	8.770	8.560	8.680	6.681	5,382,857
2023-05-09	8.550	8.820	8.520	8.590	6.612	6,622,760
2023-05-08	8.530	8.720	8.370	8.600	6.619	9,081,800
2023-05-05	8.310	8.680	8.240	8.650	6.658	14,895,110
2023-05-04	7.940	8.410	7.890	8.240	6.342	15,324,530

← NewerPage 14 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.