Shenzhen Huijie Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	7.480	7.660	7.480	7.530	5.796	1,753,540
2022-11-01	7.440	7.590	7.370	7.480	5.757	910,220
2022-10-31	7.120	7.530	7.120	7.380	5.680	2,180,880
2022-10-28	7.510	7.510	7.190	7.210	5.549	2,320,540
2022-10-27	7.520	7.580	7.400	7.540	5.803	1,468,440
2022-10-26	7.410	7.560	7.370	7.520	5.788	1,336,180
2022-10-25	7.490	7.560	7.350	7.450	5.734	1,491,980
2022-10-24	7.670	7.740	7.450	7.480	5.757	1,427,743
2022-10-21	7.670	7.730	7.600	7.660	5.896	1,121,380
2022-10-20	7.690	7.740	7.610	7.670	5.903	1,416,180
2022-10-19	7.720	7.750	7.630	7.670	5.903	805,400
2022-10-18	7.800	7.840	7.700	7.720	5.942	1,086,880
2022-10-17	7.700	7.800	7.650	7.760	5.973	1,409,300
2022-10-14	7.670	7.830	7.670	7.710	5.934	1,316,983
2022-10-13	7.610	7.670	7.540	7.620	5.865	1,095,780
2022-10-12	7.500	7.630	7.370	7.610	5.857	1,135,300
2022-10-11	7.420	7.580	7.370	7.550	5.811	1,371,520
2022-10-10	7.390	7.570	7.360	7.410	5.703	1,330,791
2022-09-30	7.590	7.590	7.360	7.370	5.673	1,181,880
2022-09-29	7.680	7.750	7.450	7.490	5.765	1,386,600
2022-09-28	7.650	7.710	7.560	7.610	5.857	1,572,268
2022-09-27	7.310	7.640	7.310	7.630	5.873	1,912,028
2022-09-26	7.540	7.670	7.270	7.280	5.603	1,855,100
2022-09-23	7.680	7.790	7.550	7.610	5.857	1,265,528
2022-09-22	7.810	7.880	7.690	7.690	5.919	1,339,600
2022-09-21	7.790	7.910	7.680	7.870	6.057	1,379,600
2022-09-20	7.680	7.830	7.670	7.760	5.973	1,798,799
2022-09-19	7.630	7.800	7.560	7.670	5.903	1,765,940
2022-09-16	7.990	8.070	7.630	7.640	5.880	2,585,140
2022-09-15	8.170	8.330	7.950	8.000	6.157	2,651,076
2022-09-14	8.060	8.170	8.030	8.170	6.288	1,175,048
2022-09-13	8.060	8.170	8.020	8.150	6.273	1,562,400
2022-09-09	8.040	8.110	8.020	8.060	6.204	1,016,100
2022-09-08	8.230	8.240	8.050	8.050	6.196	1,610,205
2022-09-07	8.130	8.240	8.120	8.230	6.334	1,880,872
2022-09-06	8.150	8.170	8.080	8.170	6.288	1,359,000
2022-09-05	8.150	8.150	8.010	8.120	6.250	1,356,700
2022-09-02	7.960	8.130	7.960	8.110	6.242	1,693,310
2022-09-01	8.050	8.080	7.950	7.960	6.127	1,699,050
2022-08-31	8.170	8.170	7.970	8.030	6.181	2,242,356
2022-08-30	8.200	8.350	8.140	8.200	6.311	2,261,068
2022-08-29	8.000	8.370	7.910	8.360	6.435	3,778,260
2022-08-26	8.060	8.290	8.010	8.090	6.227	3,382,700
2022-08-25	8.340	8.350	7.860	8.010	6.165	5,422,600
2022-08-24	8.300	8.540	8.250	8.350	6.427	6,702,975
2022-08-23	8.350	8.420	8.170	8.250	6.350	4,162,167
2022-08-22	8.320	8.420	8.270	8.420	6.481	3,911,769
2022-08-19	8.340	8.460	8.260	8.340	6.419	5,246,220
2022-08-18	8.650	8.650	8.290	8.390	6.458	7,807,572
2022-08-17	8.660	8.810	8.570	8.650	6.658	7,002,778
2022-08-16	8.870	8.910	8.600	8.700	6.696	9,879,181
2022-08-15	8.910	8.960	8.680	8.960	6.896	10,626,840
2022-08-12	8.600	9.320	8.430	9.150	7.043	20,794,330
2022-08-11	8.600	8.790	8.500	8.680	6.681	15,269,080
2022-08-10	9.700	9.720	8.680	8.800	6.773	24,268,609
2022-08-09	8.840	9.260	8.840	9.260	7.127	15,916,190
2022-08-08	7.640	8.420	7.600	8.420	6.481	7,272,782
2022-08-05	7.610	7.650	7.540	7.650	5.888	1,163,336
2022-08-04	7.460	7.600	7.440	7.590	5.842	1,366,800
2022-08-03	7.480	7.570	7.380	7.450	5.734	1,318,800

← NewerPage 17 of 21 · 1,217 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.