Shenzhen Huijie Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.040 | 8.120 | 8.010 | 8.110 | 7.453 | 5,086,239 |
| 2026-04-17 | 8.080 | 8.090 | 7.990 | 8.010 | 7.361 | 4,901,740 |
| 2026-04-16 | 7.980 | 8.090 | 7.930 | 8.080 | 7.425 | 5,317,740 |
| 2026-04-15 | 8.170 | 8.170 | 7.970 | 7.980 | 7.333 | 6,335,200 |
| 2026-04-14 | 8.100 | 8.150 | 8.040 | 8.110 | 7.453 | 6,378,300 |
| 2026-04-13 | 8.170 | 8.220 | 8.040 | 8.130 | 7.471 | 7,421,900 |
| 2026-04-10 | 8.090 | 8.190 | 8.010 | 8.160 | 7.499 | 7,266,680 |
| 2026-04-09 | 8.010 | 8.130 | 7.920 | 8.060 | 7.407 | 6,299,540 |
| 2026-04-08 | 8.040 | 8.070 | 7.960 | 8.010 | 7.361 | 8,047,680 |
| 2026-04-07 | 7.670 | 8.040 | 7.650 | 7.940 | 7.296 | 12,490,350 |
| 2026-04-03 | 7.750 | 7.860 | 7.630 | 7.660 | 7.039 | 12,140,910 |
| 2026-04-02 | 7.900 | 7.950 | 7.620 | 7.690 | 7.067 | 10,673,250 |
| 2026-04-01 | 8.230 | 8.230 | 7.730 | 7.780 | 7.149 | 17,186,100 |
| 2026-03-31 | 7.720 | 7.900 | 7.680 | 7.700 | 7.076 | 5,586,980 |
| 2026-03-30 | 7.480 | 7.750 | 7.430 | 7.720 | 7.094 | 6,000,912 |
| 2026-03-27 | 7.300 | 7.520 | 7.260 | 7.500 | 6.892 | 4,050,500 |
| 2026-03-26 | 7.480 | 7.580 | 7.370 | 7.410 | 6.809 | 4,796,340 |
| 2026-03-25 | 7.400 | 7.480 | 7.320 | 7.470 | 6.865 | 5,286,304 |
| 2026-03-24 | 7.120 | 7.350 | 7.040 | 7.350 | 6.754 | 7,384,804 |
| 2026-03-23 | 7.400 | 7.530 | 6.880 | 6.990 | 6.423 | 9,097,060 |
| 2026-03-20 | 7.730 | 7.760 | 7.460 | 7.520 | 6.911 | 4,810,860 |
| 2026-03-19 | 7.870 | 7.930 | 7.650 | 7.690 | 7.067 | 4,201,080 |
| 2026-03-18 | 7.840 | 7.950 | 7.770 | 7.930 | 7.287 | 4,057,440 |
| 2026-03-17 | 7.970 | 8.030 | 7.800 | 7.820 | 7.186 | 3,793,580 |
| 2026-03-16 | 7.910 | 8.020 | 7.860 | 7.970 | 7.324 | 4,637,800 |
| 2026-03-13 | 7.930 | 8.030 | 7.880 | 7.940 | 7.296 | 3,175,080 |
| 2026-03-12 | 8.010 | 8.070 | 7.900 | 7.910 | 7.269 | 4,048,600 |
| 2026-03-11 | 8.030 | 8.140 | 7.950 | 7.970 | 7.324 | 4,344,300 |
| 2026-03-10 | 7.950 | 8.090 | 7.900 | 8.040 | 7.388 | 4,531,320 |
| 2026-03-09 | 7.930 | 8.020 | 7.820 | 7.900 | 7.260 | 5,886,960 |
| 2026-03-06 | 7.760 | 7.980 | 7.710 | 7.970 | 7.324 | 4,094,283 |
| 2026-03-05 | 7.790 | 7.840 | 7.680 | 7.750 | 7.122 | 4,392,820 |
| 2026-03-04 | 7.740 | 7.750 | 7.550 | 7.650 | 7.030 | 5,417,904 |
| 2026-03-03 | 7.930 | 8.020 | 7.710 | 7.730 | 7.104 | 5,371,988 |
| 2026-03-02 | 8.100 | 8.100 | 7.790 | 7.920 | 7.278 | 6,444,560 |
| 2026-02-27 | 8.120 | 8.170 | 8.030 | 8.130 | 7.471 | 4,276,500 |
| 2026-02-26 | 8.190 | 8.250 | 8.070 | 8.140 | 7.480 | 5,578,860 |
| 2026-02-25 | 8.180 | 8.250 | 8.120 | 8.160 | 7.499 | 5,024,300 |
| 2026-02-24 | 8.120 | 8.180 | 8.030 | 8.150 | 7.489 | 4,585,500 |
| 2026-02-13 | 8.100 | 8.150 | 8.050 | 8.070 | 7.416 | 4,864,720 |
| 2026-02-12 | 8.230 | 8.240 | 8.060 | 8.090 | 7.434 | 5,048,800 |
| 2026-02-11 | 8.200 | 8.310 | 8.130 | 8.230 | 7.563 | 5,427,560 |
| 2026-02-10 | 8.260 | 8.300 | 8.160 | 8.160 | 7.499 | 6,404,280 |
| 2026-02-09 | 8.380 | 8.440 | 8.200 | 8.270 | 7.600 | 7,569,060 |
| 2026-02-06 | 8.220 | 8.400 | 8.100 | 8.320 | 7.646 | 7,282,120 |
| 2026-02-05 | 8.160 | 8.290 | 8.110 | 8.220 | 7.554 | 6,472,700 |
| 2026-02-04 | 8.060 | 8.190 | 8.010 | 8.170 | 7.508 | 6,207,960 |
| 2026-02-03 | 7.990 | 8.100 | 7.950 | 8.050 | 7.398 | 5,671,280 |
| 2026-02-02 | 7.970 | 8.150 | 7.930 | 7.940 | 7.296 | 7,711,100 |
| 2026-01-30 | 7.810 | 8.070 | 7.810 | 8.020 | 7.370 | 7,033,988 |
| 2026-01-29 | 7.850 | 8.000 | 7.760 | 7.890 | 7.251 | 6,158,159 |
| 2026-01-28 | 7.870 | 7.910 | 7.800 | 7.840 | 7.205 | 7,688,379 |
| 2026-01-27 | 8.000 | 8.000 | 7.760 | 7.870 | 7.232 | 10,248,110 |
| 2026-01-26 | 8.050 | 8.080 | 7.930 | 8.000 | 7.352 | 10,107,920 |
| 2026-01-23 | 8.110 | 8.120 | 8.000 | 8.050 | 7.398 | 8,844,960 |
| 2026-01-22 | 8.010 | 8.150 | 7.920 | 8.080 | 7.425 | 11,470,120 |
| 2026-01-21 | 7.960 | 8.000 | 7.850 | 7.980 | 7.333 | 10,608,340 |
| 2026-01-20 | 7.760 | 8.300 | 7.730 | 8.070 | 7.416 | 22,612,510 |
| 2026-01-19 | 7.750 | 7.830 | 7.690 | 7.770 | 7.140 | 9,762,244 |
| 2026-01-16 | 7.740 | 7.880 | 7.640 | 7.820 | 7.186 | 11,498,410 |
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.