Shenzhen Huijie Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.230	9.450	9.180	9.400	7.235	2,076,200
2022-01-28	8.950	9.210	8.920	9.180	7.066	1,808,300
2022-01-27	9.110	9.110	8.900	8.950	6.889	1,443,000
2022-01-26	8.890	9.190	8.890	9.130	7.027	1,706,522
2022-01-25	9.260	9.300	8.860	8.890	6.842	2,414,883
2022-01-24	9.120	9.360	9.090	9.250	7.120	1,540,745
2022-01-21	9.110	9.310	9.110	9.210	7.089	1,575,220
2022-01-20	9.520	9.550	9.180	9.190	7.073	2,830,700
2022-01-19	9.430	9.600	9.350	9.520	7.327	2,179,015
2022-01-18	9.740	9.850	9.370	9.430	7.258	4,831,410
2022-01-17	9.800	10.020	9.640	9.760	7.512	4,291,745
2022-01-14	10.080	10.220	9.880	9.890	7.612	3,634,900
2022-01-13	10.200	10.350	10.090	10.090	7.766	2,157,800
2022-01-12	10.220	10.390	10.160	10.270	7.905	2,806,328
2022-01-11	10.010	10.400	10.010	10.220	7.866	3,858,463
2022-01-10	9.960	10.180	9.820	10.070	7.751	4,983,250
2022-01-07	10.410	10.510	9.990	10.000	7.697	6,046,701
2022-01-06	10.260	10.640	10.250	10.460	8.051	3,557,580
2022-01-05	10.280	10.700	10.240	10.350	7.966	5,709,360
2022-01-04	10.100	10.490	10.060	10.290	7.920	4,393,500
2021-12-31	10.150	10.210	9.960	10.130	7.797	2,743,941
2021-12-30	10.110	10.170	10.010	10.140	7.805	2,738,141
2021-12-29	9.920	10.240	9.810	10.160	7.820	3,695,900
2021-12-28	10.250	10.270	9.890	9.940	7.651	4,513,440
2021-12-27	9.610	10.260	9.610	10.240	7.881	6,713,916
2021-12-24	9.810	9.830	9.650	9.650	7.427	1,862,980
2021-12-23	9.900	9.930	9.710	9.770	7.520	2,270,740
2021-12-22	10.020	10.060	9.840	9.930	7.643	2,451,480
2021-12-21	9.580	10.150	9.580	10.060	7.743	4,320,867
2021-12-20	9.760	9.820	9.560	9.580	7.374	2,655,380
2021-12-17	9.850	9.980	9.750	9.770	7.520	2,239,020
2021-12-16	9.740	10.040	9.710	9.870	7.597	3,660,781
2021-12-15	9.760	9.850	9.680	9.750	7.504	2,839,841
2021-12-14	9.760	9.880	9.660	9.780	7.527	3,530,858
2021-12-13	10.100	10.290	9.700	9.720	7.481	8,003,629
2021-12-10	10.320	10.390	9.990	9.990	7.689	10,220,300
2021-12-09	9.910	10.670	9.780	10.390	7.997	13,991,100
2021-12-08	9.230	9.940	9.190	9.840	7.574	9,585,874
2021-12-07	9.220	9.300	9.050	9.240	7.112	2,750,532
2021-12-06	9.350	9.370	9.180	9.210	7.089	2,813,587
2021-12-03	9.300	9.370	9.280	9.330	7.181	2,169,300
2021-12-02	9.280	9.360	9.210	9.300	7.158	2,806,891
2021-12-01	9.200	9.360	9.150	9.280	7.143	3,026,508
2021-11-30	9.310	9.340	9.150	9.270	7.135	4,161,915
2021-11-29	8.980	9.300	8.850	9.260	7.127	5,192,483
2021-11-26	9.150	9.160	9.020	9.070	6.981	2,334,231
2021-11-25	9.230	9.230	9.050	9.120	7.019	4,821,906
2021-11-24	8.890	9.250	8.810	9.240	7.112	9,728,205
2021-11-23	8.750	8.890	8.740	8.890	6.842	3,041,460
2021-11-22	8.780	8.800	8.700	8.770	6.750	2,184,206
2021-11-19	8.840	8.850	8.700	8.750	6.735	3,060,483
2021-11-18	8.920	8.920	8.820	8.830	6.796	2,324,280
2021-11-17	8.870	8.920	8.790	8.900	6.850	3,430,474
2021-11-16	8.840	8.960	8.810	8.880	6.835	4,400,363
2021-11-15	8.710	8.870	8.670	8.830	6.796	3,934,045
2021-11-12	8.680	8.720	8.620	8.700	6.696	2,606,813
2021-11-11	8.650	8.750	8.590	8.680	6.681	4,679,016
2021-11-10	8.450	8.690	8.300	8.680	6.681	4,869,671
2021-11-09	8.400	8.470	8.350	8.450	6.504	2,179,109
2021-11-08	8.340	8.440	8.300	8.430	6.488	2,307,125

← NewerPage 20 of 21 · 1,212 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.