Shenzhen Huijie Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.880	7.990	7.840	7.930	6.104	2,420,500
2023-02-01	7.830	7.890	7.760	7.880	6.065	2,672,710
2023-01-31	7.750	7.780	7.710	7.770	5.980	2,145,698
2023-01-30	7.800	7.800	7.650	7.750	5.965	3,798,698
2023-01-20	7.740	7.780	7.720	7.760	5.973	1,431,641
2023-01-19	7.650	7.770	7.630	7.740	5.957	1,438,700
2023-01-18	7.670	7.740	7.660	7.720	5.942	1,400,496
2023-01-17	7.690	7.690	7.600	7.670	5.903	1,381,180
2023-01-16	7.510	7.690	7.510	7.680	5.911	2,096,440
2023-01-13	7.500	7.520	7.430	7.510	5.780	1,410,301
2023-01-12	7.500	7.530	7.440	7.470	5.750	1,441,400
2023-01-11	7.600	7.620	7.510	7.510	5.780	1,932,289
2023-01-10	7.660	7.670	7.590	7.600	5.850	1,835,300
2023-01-09	7.820	7.820	7.630	7.630	5.873	3,707,820
2023-01-06	7.710	7.820	7.690	7.760	5.973	2,700,000
2023-01-05	7.840	7.840	7.700	7.750	5.965	3,404,400
2023-01-04	7.800	7.920	7.750	7.840	6.034	2,947,710
2023-01-03	7.590	7.860	7.590	7.820	6.019	4,016,020
2022-12-30	7.640	7.680	7.540	7.640	5.880	2,824,896
2022-12-29	7.710	7.810	7.570	7.580	5.834	3,670,180
2022-12-28	8.070	8.120	7.730	7.810	6.011	5,749,000
2022-12-27	8.100	8.190	7.940	8.130	6.257	3,695,262
2022-12-26	8.030	8.240	8.020	8.140	6.265	4,876,580
2022-12-23	8.010	8.520	7.970	8.080	6.219	6,436,400
2022-12-22	8.190	8.390	8.080	8.100	6.234	6,319,210
2022-12-21	8.050	8.680	8.050	8.250	6.350	7,875,051
2022-12-20	8.000	8.290	7.780	8.070	6.211	8,143,570
2022-12-19	8.490	8.500	8.100	8.160	6.281	13,420,580
2022-12-16	8.270	9.160	8.220	8.640	6.650	21,234,770
2022-12-15	8.100	8.550	8.100	8.330	6.411	9,050,567
2022-12-14	8.020	8.150	8.020	8.120	6.250	2,361,680
2022-12-13	8.040	8.120	7.970	8.080	6.219	3,800,340
2022-12-12	8.150	8.150	7.940	8.010	6.165	6,343,100
2022-12-09	7.960	8.180	7.850	8.180	6.296	7,387,071
2022-12-08	8.030	8.050	7.900	7.950	6.119	6,101,380
2022-12-07	8.040	8.090	7.900	8.040	6.188	6,124,940
2022-12-06	8.090	8.090	7.870	7.950	6.119	3,073,440
2022-12-05	7.990	8.050	7.920	8.000	6.157	4,173,952
2022-12-02	7.790	8.200	7.740	8.000	6.157	6,317,296
2022-12-01	7.740	7.990	7.680	7.800	6.003	6,835,785
2022-11-30	7.700	7.720	7.600	7.690	5.919	1,112,920
2022-11-29	7.530	7.680	7.510	7.670	5.903	1,411,040
2022-11-28	7.620	7.630	7.490	7.530	5.796	1,144,296
2022-11-25	7.700	7.720	7.610	7.610	5.857	1,404,727
2022-11-24	7.610	7.720	7.580	7.680	5.911	1,234,400
2022-11-23	7.770	7.790	7.540	7.610	5.857	1,343,340
2022-11-22	7.770	7.900	7.680	7.700	5.927	1,370,000
2022-11-21	7.810	7.950	7.760	7.840	6.034	1,785,260
2022-11-18	7.830	7.850	7.780	7.780	5.988	1,328,327
2022-11-17	7.780	7.830	7.760	7.800	6.003	1,027,360
2022-11-16	7.760	7.880	7.700	7.780	5.988	1,189,060
2022-11-15	7.700	7.750	7.670	7.730	5.950	1,166,280
2022-11-14	7.690	7.780	7.650	7.700	5.927	1,103,720
2022-11-11	7.790	7.790	7.670	7.680	5.911	1,320,860
2022-11-10	7.650	7.700	7.630	7.680	5.911	898,718
2022-11-09	7.690	7.750	7.630	7.690	5.919	872,298
2022-11-08	7.690	7.740	7.580	7.680	5.911	1,395,020
2022-11-07	7.560	7.680	7.560	7.660	5.896	1,751,996
2022-11-04	7.580	7.610	7.480	7.600	5.850	1,304,245
2022-11-03	7.500	7.550	7.430	7.510	5.780	1,322,180

← NewerPage 16 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.