Shenzhen Huijie Group Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,215 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.