Shenzhen Huijie Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 7.140 | 7.190 | 6.810 | 6.880 | 6.880 | 8,240,020 |
| 2026-07-16 | 7.100 | 7.180 | 7.040 | 7.070 | 7.070 | 5,101,740 |
| 2026-07-15 | 7.060 | 7.190 | 7.020 | 7.130 | 7.130 | 5,743,540 |
| 2026-07-14 | 6.870 | 7.080 | 6.830 | 7.070 | 7.070 | 5,666,445 |
| 2026-07-13 | 6.960 | 7.020 | 6.870 | 6.940 | 6.940 | 6,421,120 |
| 2026-07-10 | 6.900 | 7.080 | 6.840 | 6.970 | 6.970 | 5,050,780 |
| 2026-07-09 | 7.040 | 7.060 | 6.840 | 6.920 | 6.920 | 5,827,200 |
| 2026-07-08 | 7.140 | 7.170 | 6.990 | 7.020 | 7.020 | 4,450,800 |
| 2026-07-07 | 7.300 | 7.330 | 7.150 | 7.170 | 7.170 | 5,397,500 |
| 2026-07-06 | 7.270 | 7.420 | 7.260 | 7.330 | 7.330 | 4,430,780 |
| 2026-07-03 | 7.070 | 7.360 | 7.050 | 7.300 | 7.300 | 8,981,200 |
| 2026-07-02 | 6.920 | 7.130 | 6.920 | 7.040 | 7.040 | 6,199,444 |
| 2026-07-01 | 6.800 | 7.000 | 6.770 | 6.940 | 6.940 | 8,501,900 |
| 2026-06-30 | 7.010 | 7.010 | 6.740 | 6.790 | 6.790 | 7,576,200 |
| 2026-06-29 | 6.950 | 7.040 | 6.640 | 7.000 | 7.000 | 8,086,550 |
| 2026-06-26 | 7.160 | 7.170 | 6.900 | 6.950 | 6.950 | 10,513,352 |
| 2026-06-25 | 7.280 | 7.450 | 7.100 | 7.160 | 7.160 | 6,518,620 |
| 2026-06-24 | 7.570 | 7.680 | 7.280 | 7.300 | 7.300 | 5,991,931 |
| 2026-06-23 | 7.350 | 7.650 | 7.300 | 7.580 | 7.580 | 7,896,901 |
| 2026-06-22 | 7.360 | 7.380 | 7.100 | 7.350 | 7.350 | 6,618,128 |
| 2026-06-18 | 7.360 | 7.450 | 7.300 | 7.350 | 7.350 | 5,798,400 |
| 2026-06-17 | 7.560 | 7.600 | 7.350 | 7.410 | 7.410 | 5,785,985 |
| 2026-06-16 | 7.700 | 7.740 | 7.490 | 7.580 | 7.580 | 5,513,020 |
| 2026-06-15 | 7.720 | 7.830 | 7.630 | 7.720 | 7.720 | 5,227,175 |
| 2026-06-12 | 7.600 | 7.680 | 7.430 | 7.680 | 7.680 | 5,259,845 |
| 2026-06-11 | 7.470 | 7.630 | 7.360 | 7.570 | 7.570 | 6,075,186 |
| 2026-06-10 | 7.560 | 7.590 | 7.360 | 7.520 | 7.520 | 6,892,800 |
| 2026-06-09 | 7.840 | 7.900 | 7.510 | 7.590 | 7.590 | 8,329,548 |
| 2026-06-08 | 7.810 | 8.050 | 7.690 | 7.800 | 7.800 | 6,220,040 |
| 2026-06-05 | 7.930 | 8.030 | 7.800 | 7.940 | 7.940 | 5,301,240 |
| 2026-06-04 | 8.110 | 8.130 | 7.870 | 7.930 | 7.930 | 6,001,260 |
| 2026-06-03 | 8.160 | 8.270 | 8.030 | 8.140 | 8.140 | 5,981,660 |
| 2026-06-02 | 8.280 | 8.360 | 7.920 | 8.180 | 8.180 | 13,432,100 |
| 2026-06-01 | 7.890 | 8.320 | 7.800 | 8.290 | 8.290 | 7,571,344 |
| 2026-05-29 | 7.810 | 8.110 | 7.790 | 7.940 | 7.940 | 8,934,740 |
| 2026-05-28 | 7.790 | 7.920 | 7.700 | 7.780 | 7.780 | 4,720,500 |
| 2026-05-27 | 8.090 | 8.090 | 7.800 | 7.850 | 7.850 | 7,301,105 |
| 2026-05-26 | 8.310 | 8.310 | 7.940 | 8.120 | 8.120 | 6,936,140 |
| 2026-05-25 | 8.220 | 8.410 | 8.110 | 8.260 | 8.260 | 9,063,400 |
| 2026-05-22 | 8.340 | 8.380 | 8.170 | 8.250 | 8.250 | 7,019,773 |
| 2026-05-21 | 8.660 | 8.670 | 8.220 | 8.260 | 8.260 | 10,409,700 |
| 2026-05-20 | 8.760 | 8.820 | 8.540 | 8.660 | 8.660 | 8,311,860 |
| 2026-05-19 | 8.440 | 8.850 | 8.410 | 8.770 | 8.770 | 15,068,390 |
| 2026-05-18 | 8.220 | 8.550 | 8.130 | 8.410 | 8.410 | 14,896,880 |
| 2026-05-15 | 8.700 | 8.730 | 8.160 | 8.220 | 8.220 | 21,118,420 |
| 2026-05-14 | 10.000 | 10.000 | 9.500 | 9.870 | 9.070 | 23,351,619 |
| 2026-05-13 | 9.650 | 10.300 | 9.650 | 9.950 | 9.144 | 21,847,480 |
| 2026-05-12 | 9.770 | 9.780 | 9.500 | 9.680 | 8.895 | 16,817,090 |
| 2026-05-11 | 9.600 | 9.960 | 9.430 | 9.850 | 9.052 | 28,531,650 |
| 2026-05-08 | 9.150 | 9.430 | 9.120 | 9.340 | 8.583 | 18,809,730 |
| 2026-05-07 | 9.260 | 9.410 | 9.120 | 9.160 | 8.418 | 20,184,160 |
| 2026-05-06 | 9.650 | 9.700 | 9.160 | 9.330 | 8.574 | 36,282,340 |
| 2026-04-30 | 8.860 | 9.410 | 8.860 | 9.410 | 8.647 | 23,281,029 |
| 2026-04-29 | 8.420 | 8.590 | 8.370 | 8.550 | 7.857 | 9,819,860 |
| 2026-04-28 | 8.320 | 8.450 | 8.280 | 8.420 | 7.738 | 9,545,000 |
| 2026-04-27 | 8.390 | 8.450 | 8.200 | 8.360 | 7.682 | 10,733,660 |
| 2026-04-24 | 8.240 | 8.400 | 8.210 | 8.380 | 7.701 | 11,372,960 |
| 2026-04-23 | 8.250 | 8.420 | 8.100 | 8.270 | 7.600 | 14,403,420 |
| 2026-04-22 | 8.530 | 8.580 | 8.200 | 8.280 | 7.609 | 20,667,920 |
| 2026-04-21 | 8.100 | 8.920 | 8.100 | 8.560 | 7.866 | 26,452,750 |
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.