Shenzhen Huijie Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 7.680 | 7.680 | 7.370 | 7.470 | 5.750 | 2,525,164 |
| 2022-08-01 | 7.680 | 7.750 | 7.610 | 7.690 | 5.919 | 1,698,080 |
| 2022-07-29 | 7.740 | 7.740 | 7.610 | 7.660 | 5.896 | 1,393,180 |
| 2022-07-28 | 7.790 | 7.880 | 7.670 | 7.700 | 5.927 | 2,395,156 |
| 2022-07-27 | 7.620 | 7.770 | 7.570 | 7.740 | 5.957 | 2,127,440 |
| 2022-07-26 | 7.630 | 7.660 | 7.530 | 7.630 | 5.873 | 1,412,980 |
| 2022-07-25 | 7.640 | 7.690 | 7.570 | 7.630 | 5.873 | 1,384,500 |
| 2022-07-22 | 7.640 | 7.670 | 7.560 | 7.620 | 5.865 | 1,702,900 |
| 2022-07-21 | 7.570 | 7.650 | 7.550 | 7.630 | 5.873 | 1,658,400 |
| 2022-07-20 | 7.560 | 7.600 | 7.500 | 7.570 | 5.826 | 1,313,260 |
| 2022-07-19 | 7.520 | 7.600 | 7.470 | 7.580 | 5.834 | 1,842,100 |
| 2022-07-18 | 7.230 | 7.520 | 7.230 | 7.500 | 5.773 | 2,634,783 |
| 2022-07-15 | 7.450 | 7.470 | 7.240 | 7.240 | 5.572 | 2,353,058 |
| 2022-07-14 | 7.420 | 7.480 | 7.350 | 7.450 | 5.734 | 1,369,660 |
| 2022-07-13 | 7.350 | 7.480 | 7.330 | 7.420 | 5.711 | 1,531,762 |
| 2022-07-12 | 7.490 | 7.520 | 7.320 | 7.380 | 5.680 | 2,292,900 |
| 2022-07-11 | 7.630 | 7.640 | 7.450 | 7.490 | 5.765 | 2,254,700 |
| 2022-07-08 | 7.490 | 7.570 | 7.460 | 7.520 | 5.788 | 1,395,482 |
| 2022-07-07 | 7.650 | 7.680 | 7.460 | 7.490 | 5.765 | 2,369,120 |
| 2022-07-06 | 7.570 | 7.700 | 7.400 | 7.650 | 5.888 | 3,136,080 |
| 2022-07-05 | 7.660 | 7.740 | 7.520 | 7.570 | 5.826 | 2,801,239 |
| 2022-07-04 | 7.670 | 7.680 | 7.530 | 7.580 | 5.834 | 3,704,620 |
| 2022-07-01 | 7.510 | 7.600 | 7.460 | 7.590 | 5.842 | 1,998,434 |
| 2022-06-30 | 7.440 | 7.540 | 7.400 | 7.510 | 5.780 | 2,656,500 |
| 2022-06-29 | 7.500 | 7.570 | 7.390 | 7.400 | 5.696 | 1,741,160 |
| 2022-06-28 | 7.420 | 7.540 | 7.410 | 7.500 | 5.773 | 2,305,100 |
| 2022-06-27 | 7.400 | 7.460 | 7.380 | 7.450 | 5.734 | 1,594,540 |
| 2022-06-24 | 7.400 | 7.440 | 7.360 | 7.430 | 5.719 | 1,655,692 |
| 2022-06-23 | 7.290 | 7.420 | 7.250 | 7.410 | 5.703 | 1,890,272 |
| 2022-06-22 | 7.400 | 7.400 | 7.260 | 7.300 | 5.619 | 1,306,858 |
| 2022-06-21 | 7.350 | 7.410 | 7.330 | 7.400 | 5.696 | 1,560,441 |
| 2022-06-20 | 7.370 | 7.430 | 7.310 | 7.350 | 5.657 | 2,498,240 |
| 2022-06-17 | 7.290 | 7.360 | 7.200 | 7.330 | 5.642 | 2,413,820 |
| 2022-06-16 | 7.290 | 7.350 | 7.250 | 7.290 | 5.611 | 1,797,014 |
| 2022-06-15 | 7.250 | 7.300 | 7.230 | 7.260 | 5.588 | 2,293,061 |
| 2022-06-14 | 7.230 | 7.230 | 7.070 | 7.230 | 5.565 | 1,389,300 |
| 2022-06-13 | 7.170 | 7.250 | 7.140 | 7.250 | 5.580 | 1,727,980 |
| 2022-06-10 | 7.170 | 7.260 | 7.110 | 7.200 | 5.542 | 2,070,380 |
| 2022-06-09 | 7.400 | 7.440 | 7.130 | 7.170 | 5.519 | 2,670,727 |
| 2022-06-08 | 7.490 | 7.490 | 7.250 | 7.420 | 5.711 | 2,135,780 |
| 2022-06-07 | 7.520 | 7.580 | 7.430 | 7.470 | 5.750 | 1,691,840 |
| 2022-06-06 | 7.490 | 7.580 | 7.470 | 7.530 | 5.796 | 1,971,000 |
| 2022-06-02 | 7.440 | 7.470 | 7.330 | 7.450 | 5.734 | 1,430,600 |
| 2022-06-01 | 7.420 | 7.500 | 7.370 | 7.420 | 5.711 | 1,242,920 |
| 2022-05-31 | 7.380 | 7.460 | 7.310 | 7.430 | 5.719 | 1,521,100 |
| 2022-05-30 | 7.440 | 7.450 | 7.310 | 7.350 | 5.657 | 1,390,800 |
| 2022-05-27 | 7.430 | 7.450 | 7.320 | 7.410 | 5.703 | 1,415,900 |
| 2022-05-26 | 7.380 | 7.420 | 7.220 | 7.420 | 5.711 | 1,691,400 |
| 2022-05-25 | 7.280 | 7.380 | 7.250 | 7.340 | 5.649 | 1,490,604 |
| 2022-05-24 | 7.640 | 7.650 | 7.260 | 7.280 | 5.603 | 2,004,060 |
| 2022-05-23 | 7.600 | 7.650 | 7.550 | 7.640 | 5.880 | 1,247,118 |
| 2022-05-20 | 7.560 | 7.650 | 7.520 | 7.600 | 5.850 | 1,384,880 |
| 2022-05-19 | 7.450 | 7.590 | 7.420 | 7.560 | 5.819 | 1,610,220 |
| 2022-05-18 | 7.450 | 7.640 | 7.380 | 7.570 | 5.826 | 2,322,700 |
| 2022-05-17 | 7.570 | 7.580 | 7.310 | 7.390 | 5.688 | 2,397,400 |
| 2022-05-16 | 7.580 | 7.600 | 7.500 | 7.540 | 5.803 | 1,949,452 |
| 2022-05-13 | 7.580 | 7.670 | 7.500 | 7.530 | 5.796 | 1,523,605 |
| 2022-05-12 | 7.430 | 7.580 | 7.330 | 7.540 | 5.803 | 1,903,944 |
| 2022-05-11 | 7.460 | 7.620 | 7.420 | 7.460 | 5.742 | 2,658,922 |
| 2022-05-10 | 7.370 | 7.490 | 7.300 | 7.460 | 5.742 | 2,028,000 |
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.