Shenzhen Huijie Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.300	7.490	7.270	7.460	5.742	2,285,300
2022-05-06	7.320	7.540	7.240	7.320	5.634	2,664,680
2022-05-05	7.200	7.590	7.040	7.450	5.734	4,397,800
2022-04-29	7.020	7.290	7.000	7.200	5.542	5,910,398
2022-04-28	7.190	7.390	6.980	6.980	5.372	8,958,785
2022-04-27	7.710	7.800	7.480	7.750	5.965	7,066,420
2022-04-26	9.230	9.250	8.310	8.310	6.396	8,418,800
2022-04-25	9.790	9.960	9.060	9.230	7.104	13,402,720
2022-04-22	8.800	9.610	8.670	9.610	7.397	11,520,350
2022-04-21	8.930	9.160	8.740	8.740	6.727	3,227,200
2022-04-20	8.830	8.980	8.760	8.930	6.873	1,803,560
2022-04-19	8.720	8.820	8.690	8.820	6.789	1,259,122
2022-04-18	8.790	8.790	8.650	8.730	6.719	1,144,184
2022-04-15	8.910	8.950	8.750	8.790	6.765	1,336,900
2022-04-14	8.820	8.980	8.820	8.920	6.866	1,259,280
2022-04-13	8.760	8.950	8.720	8.820	6.789	1,172,700
2022-04-12	8.760	8.900	8.640	8.850	6.812	1,145,580
2022-04-11	8.930	9.040	8.710	8.770	6.750	1,255,340
2022-04-08	8.900	9.030	8.800	8.940	6.881	1,482,240
2022-04-07	9.090	9.150	8.900	8.900	6.850	1,570,951
2022-04-06	8.770	9.190	8.740	9.090	6.996	2,799,540
2022-04-01	8.730	8.820	8.700	8.770	6.750	1,124,580
2022-03-31	8.730	8.920	8.720	8.780	6.758	990,460
2022-03-30	8.720	8.790	8.700	8.750	6.735	866,211
2022-03-29	8.780	8.860	8.660	8.700	6.696	982,820
2022-03-28	8.890	8.910	8.720	8.780	6.758	1,143,360
2022-03-25	8.730	9.040	8.710	8.890	6.842	1,664,580
2022-03-24	8.840	8.890	8.690	8.710	6.704	954,520
2022-03-23	8.910	8.950	8.740	8.850	6.812	1,246,800
2022-03-22	8.810	8.920	8.700	8.860	6.819	1,084,000
2022-03-21	8.770	8.860	8.730	8.850	6.812	891,400
2022-03-18	8.580	8.810	8.580	8.770	6.750	913,300
2022-03-17	8.580	8.770	8.520	8.670	6.673	1,549,340
2022-03-16	8.560	8.650	8.200	8.470	6.519	1,828,120
2022-03-15	8.680	8.870	8.450	8.480	6.527	2,658,640
2022-03-14	8.810	8.970	8.660	8.670	6.673	1,570,840
2022-03-11	8.700	8.900	8.600	8.880	6.835	1,612,603
2022-03-10	8.880	8.980	8.760	8.800	6.773	1,221,800
2022-03-09	8.950	9.020	8.430	8.740	6.727	2,480,005
2022-03-08	9.210	9.370	8.900	8.970	6.904	2,472,840
2022-03-07	9.330	9.410	9.250	9.290	7.150	1,131,060
2022-03-04	9.470	9.500	9.330	9.370	7.212	1,030,200
2022-03-03	9.480	9.560	9.380	9.480	7.297	1,315,393
2022-03-02	9.240	9.460	9.210	9.450	7.273	1,296,300
2022-03-01	9.270	9.320	9.220	9.260	7.127	1,197,200
2022-02-28	9.420	9.420	9.100	9.190	7.073	1,581,940
2022-02-25	9.350	9.580	9.330	9.360	7.204	1,381,860
2022-02-24	9.630	9.630	9.240	9.330	7.181	2,095,500
2022-02-23	9.570	9.670	9.540	9.650	7.427	1,091,400
2022-02-22	9.660	9.680	9.510	9.580	7.374	1,372,000
2022-02-21	9.480	9.670	9.480	9.660	7.435	1,874,572
2022-02-18	9.370	9.540	9.330	9.500	7.312	1,216,200
2022-02-17	9.390	9.490	9.350	9.410	7.243	1,437,400
2022-02-16	9.350	9.450	9.290	9.420	7.250	1,294,800
2022-02-15	9.290	9.560	9.260	9.350	7.196	1,460,423
2022-02-14	9.290	9.430	9.210	9.350	7.196	1,417,643
2022-02-11	9.430	9.460	9.250	9.300	7.158	1,392,580
2022-02-10	9.430	9.520	9.350	9.450	7.273	1,441,800
2022-02-09	9.430	9.520	9.370	9.470	7.289	1,529,320
2022-02-08	9.400	9.540	9.320	9.430	7.258	1,796,672

← NewerPage 19 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.