Shenzhen Huijie Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.740 | 7.880 | 7.640 | 7.820 | 7.186 | 11,498,410 |
| 2026-01-15 | 7.800 | 7.830 | 7.630 | 7.740 | 7.113 | 12,222,900 |
| 2026-01-14 | 7.770 | 8.040 | 7.630 | 7.870 | 7.232 | 19,411,529 |
| 2026-01-13 | 7.600 | 7.840 | 7.550 | 7.770 | 7.140 | 17,763,680 |
| 2026-01-12 | 7.570 | 7.650 | 7.500 | 7.630 | 7.012 | 13,084,200 |
| 2026-01-09 | 7.520 | 7.570 | 7.430 | 7.570 | 6.956 | 13,059,680 |
| 2026-01-08 | 7.360 | 7.660 | 7.330 | 7.520 | 6.911 | 16,679,779 |
| 2026-01-07 | 7.360 | 7.440 | 7.290 | 7.380 | 6.782 | 15,575,000 |
| 2026-01-06 | 7.250 | 7.400 | 7.230 | 7.390 | 6.791 | 18,499,680 |
| 2026-01-05 | 7.310 | 7.320 | 7.200 | 7.280 | 6.690 | 18,892,689 |
| 2025-12-31 | 7.500 | 7.630 | 7.210 | 7.220 | 6.635 | 33,622,609 |
| 2025-12-30 | 8.000 | 8.050 | 7.790 | 7.790 | 7.159 | 30,983,000 |
| 2025-12-29 | 8.600 | 9.170 | 7.810 | 8.650 | 7.949 | 62,354,047 |
| 2025-12-26 | 8.680 | 8.680 | 8.680 | 8.680 | 7.977 | 5,306,714 |
| 2025-12-25 | 7.890 | 7.890 | 7.890 | 7.890 | 7.251 | 10,502,040 |
| 2025-12-24 | 7.170 | 7.210 | 7.100 | 7.170 | 6.589 | 2,980,200 |
| 2025-12-23 | 7.230 | 7.280 | 7.130 | 7.160 | 6.580 | 3,440,099 |
| 2025-12-22 | 7.330 | 7.420 | 7.240 | 7.250 | 6.662 | 4,192,100 |
| 2025-12-19 | 7.120 | 7.380 | 7.090 | 7.340 | 6.745 | 5,558,420 |
| 2025-12-18 | 6.910 | 7.120 | 6.910 | 7.080 | 6.506 | 4,247,060 |
| 2025-12-17 | 6.930 | 7.040 | 6.820 | 6.940 | 6.378 | 3,909,680 |
| 2025-12-16 | 7.040 | 7.060 | 6.920 | 6.950 | 6.387 | 3,485,440 |
| 2025-12-15 | 6.900 | 7.060 | 6.870 | 7.040 | 6.469 | 4,693,120 |
| 2025-12-12 | 7.100 | 7.160 | 6.920 | 6.930 | 6.368 | 5,565,453 |
| 2025-12-11 | 7.430 | 7.430 | 7.070 | 7.110 | 6.534 | 6,793,360 |
| 2025-12-10 | 7.430 | 7.540 | 7.320 | 7.390 | 6.791 | 4,078,264 |
| 2025-12-09 | 7.460 | 7.600 | 7.390 | 7.450 | 6.846 | 5,508,060 |
| 2025-12-08 | 7.500 | 7.550 | 7.400 | 7.460 | 6.855 | 6,229,880 |
| 2025-12-05 | 7.430 | 7.540 | 7.310 | 7.510 | 6.901 | 4,692,020 |
| 2025-12-04 | 7.480 | 7.550 | 7.400 | 7.400 | 6.800 | 4,308,933 |
| 2025-12-03 | 7.520 | 7.580 | 7.440 | 7.540 | 6.929 | 4,433,600 |
| 2025-12-02 | 7.480 | 7.550 | 7.380 | 7.530 | 6.920 | 3,787,093 |
| 2025-12-01 | 7.530 | 7.670 | 7.480 | 7.500 | 6.892 | 4,442,900 |
| 2025-11-28 | 7.430 | 7.500 | 7.330 | 7.500 | 6.892 | 3,364,100 |
| 2025-11-27 | 7.300 | 7.480 | 7.300 | 7.430 | 6.828 | 3,518,100 |
| 2025-11-26 | 7.440 | 7.500 | 7.310 | 7.340 | 6.745 | 3,696,060 |
| 2025-11-25 | 7.350 | 7.500 | 7.310 | 7.410 | 6.809 | 4,203,120 |
| 2025-11-24 | 7.290 | 7.440 | 7.250 | 7.350 | 6.754 | 5,486,980 |
| 2025-11-21 | 7.580 | 7.660 | 7.200 | 7.250 | 6.662 | 8,074,980 |
| 2025-11-20 | 7.710 | 7.770 | 7.530 | 7.640 | 7.021 | 8,379,138 |
| 2025-11-19 | 7.810 | 7.860 | 7.600 | 7.670 | 7.048 | 8,256,590 |
| 2025-11-18 | 7.800 | 7.880 | 7.720 | 7.840 | 7.205 | 5,886,872 |
| 2025-11-17 | 7.840 | 7.890 | 7.780 | 7.830 | 7.195 | 4,636,660 |
| 2025-11-14 | 7.700 | 7.910 | 7.700 | 7.860 | 7.223 | 5,849,300 |
| 2025-11-13 | 7.730 | 7.780 | 7.600 | 7.750 | 7.122 | 4,497,719 |
| 2025-11-12 | 7.650 | 7.750 | 7.600 | 7.730 | 7.104 | 4,271,340 |
| 2025-11-11 | 7.610 | 7.660 | 7.540 | 7.650 | 7.030 | 3,957,660 |
| 2025-11-10 | 7.600 | 7.610 | 7.480 | 7.610 | 6.993 | 4,453,420 |
| 2025-11-07 | 7.560 | 7.600 | 7.510 | 7.570 | 6.956 | 3,407,800 |
| 2025-11-06 | 7.650 | 7.650 | 7.510 | 7.580 | 6.966 | 5,536,200 |
| 2025-11-05 | 7.510 | 7.650 | 7.460 | 7.630 | 7.012 | 6,286,720 |
| 2025-11-04 | 7.480 | 7.530 | 7.420 | 7.520 | 6.911 | 5,695,260 |
| 2025-11-03 | 7.350 | 7.500 | 7.350 | 7.480 | 6.874 | 7,467,800 |
| 2025-10-31 | 7.310 | 7.400 | 7.290 | 7.330 | 6.736 | 6,059,260 |
| 2025-10-30 | 7.400 | 7.400 | 7.260 | 7.310 | 6.718 | 5,460,112 |
| 2025-10-29 | 7.380 | 7.400 | 7.260 | 7.320 | 6.727 | 3,342,320 |
| 2025-10-28 | 7.330 | 7.460 | 7.330 | 7.410 | 6.809 | 3,438,780 |
| 2025-10-27 | 7.440 | 7.450 | 7.290 | 7.390 | 6.791 | 5,399,496 |
| 2025-10-24 | 7.490 | 7.500 | 7.350 | 7.370 | 6.773 | 5,064,320 |
| 2025-10-23 | 7.410 | 7.530 | 7.410 | 7.470 | 6.865 | 5,822,680 |
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.