Shenzhen Huijie Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7.430 | 7.540 | 7.380 | 7.430 | 6.828 | 6,474,900 |
| 2025-10-21 | 7.330 | 7.440 | 7.310 | 7.440 | 6.837 | 5,824,167 |
| 2025-10-20 | 7.320 | 7.350 | 7.210 | 7.350 | 6.754 | 5,348,500 |
| 2025-10-17 | 7.310 | 7.360 | 7.240 | 7.260 | 6.672 | 5,981,960 |
| 2025-10-16 | 7.360 | 7.420 | 7.260 | 7.270 | 6.681 | 6,219,300 |
| 2025-10-15 | 7.220 | 7.390 | 7.150 | 7.360 | 6.763 | 7,211,760 |
| 2025-10-14 | 7.150 | 7.260 | 7.120 | 7.220 | 6.635 | 6,794,333 |
| 2025-10-13 | 6.930 | 7.140 | 6.820 | 7.140 | 6.561 | 6,249,180 |
| 2025-10-10 | 6.980 | 7.140 | 6.970 | 7.110 | 6.534 | 5,676,540 |
| 2025-10-09 | 7.000 | 7.080 | 6.920 | 6.990 | 6.423 | 6,660,120 |
| 2025-09-30 | 7.030 | 7.060 | 6.950 | 7.010 | 6.442 | 4,049,300 |
| 2025-09-29 | 6.940 | 7.050 | 6.770 | 7.040 | 6.469 | 5,976,940 |
| 2025-09-26 | 6.830 | 7.020 | 6.770 | 6.940 | 6.378 | 5,572,120 |
| 2025-09-25 | 6.950 | 6.990 | 6.800 | 6.830 | 6.276 | 5,146,540 |
| 2025-09-24 | 6.760 | 6.940 | 6.670 | 6.920 | 6.359 | 7,421,120 |
| 2025-09-23 | 7.110 | 7.150 | 6.800 | 7.040 | 6.194 | 8,401,179 |
| 2025-09-22 | 7.180 | 7.240 | 7.060 | 7.120 | 6.264 | 4,817,180 |
| 2025-09-19 | 7.220 | 7.250 | 7.050 | 7.190 | 6.326 | 6,431,300 |
| 2025-09-18 | 7.380 | 7.430 | 7.180 | 7.200 | 6.335 | 7,335,440 |
| 2025-09-17 | 7.470 | 7.550 | 7.360 | 7.390 | 6.502 | 5,292,060 |
| 2025-09-16 | 7.350 | 7.450 | 7.320 | 7.440 | 6.546 | 6,991,760 |
| 2025-09-15 | 7.330 | 7.370 | 7.290 | 7.340 | 6.458 | 4,528,580 |
| 2025-09-12 | 7.450 | 7.490 | 7.340 | 7.370 | 6.484 | 4,109,720 |
| 2025-09-11 | 7.390 | 7.450 | 7.320 | 7.440 | 6.546 | 6,653,760 |
| 2025-09-10 | 7.340 | 7.450 | 7.300 | 7.400 | 6.510 | 7,203,008 |
| 2025-09-09 | 7.360 | 7.400 | 7.290 | 7.340 | 6.458 | 5,599,400 |
| 2025-09-08 | 7.260 | 7.400 | 7.250 | 7.360 | 6.475 | 7,175,840 |
| 2025-09-05 | 7.270 | 7.290 | 7.140 | 7.270 | 6.396 | 8,436,580 |
| 2025-09-04 | 7.100 | 7.300 | 7.020 | 7.270 | 6.396 | 11,260,620 |
| 2025-09-03 | 7.190 | 7.300 | 7.090 | 7.140 | 6.282 | 7,583,080 |
| 2025-09-02 | 7.160 | 7.220 | 7.040 | 7.200 | 6.335 | 8,867,620 |
| 2025-09-01 | 7.040 | 7.250 | 7.010 | 7.140 | 6.282 | 12,633,900 |
| 2025-08-29 | 6.960 | 6.990 | 6.860 | 6.910 | 6.079 | 5,881,400 |
| 2025-08-28 | 7.060 | 7.100 | 6.740 | 6.980 | 6.141 | 9,820,780 |
| 2025-08-27 | 7.300 | 7.340 | 7.020 | 7.040 | 6.194 | 9,572,160 |
| 2025-08-26 | 7.230 | 7.360 | 7.190 | 7.290 | 6.414 | 5,561,260 |
| 2025-08-25 | 7.230 | 7.300 | 7.200 | 7.250 | 6.379 | 6,372,900 |
| 2025-08-22 | 7.380 | 7.400 | 7.160 | 7.240 | 6.370 | 8,495,300 |
| 2025-08-21 | 7.330 | 7.440 | 7.270 | 7.400 | 6.510 | 7,442,940 |
| 2025-08-20 | 7.220 | 7.310 | 7.170 | 7.310 | 6.431 | 4,905,180 |
| 2025-08-19 | 7.130 | 7.310 | 7.060 | 7.220 | 6.352 | 9,430,060 |
| 2025-08-18 | 7.090 | 7.190 | 7.070 | 7.110 | 6.255 | 7,510,900 |
| 2025-08-15 | 7.120 | 7.190 | 7.080 | 7.090 | 6.238 | 6,683,000 |
| 2025-08-14 | 7.290 | 7.300 | 7.110 | 7.120 | 6.264 | 5,737,160 |
| 2025-08-13 | 7.360 | 7.380 | 7.240 | 7.270 | 6.396 | 6,067,283 |
| 2025-08-12 | 7.390 | 7.420 | 7.330 | 7.360 | 6.475 | 3,410,980 |
| 2025-08-11 | 7.370 | 7.430 | 7.340 | 7.370 | 6.484 | 5,204,640 |
| 2025-08-08 | 7.350 | 7.390 | 7.290 | 7.350 | 6.466 | 5,283,100 |
| 2025-08-07 | 7.360 | 7.400 | 7.310 | 7.370 | 6.484 | 4,106,980 |
| 2025-08-06 | 7.390 | 7.390 | 7.320 | 7.360 | 6.475 | 3,482,100 |
| 2025-08-05 | 7.380 | 7.440 | 7.340 | 7.370 | 6.484 | 5,491,492 |
| 2025-08-04 | 7.200 | 7.360 | 7.130 | 7.300 | 6.422 | 7,097,020 |
| 2025-08-01 | 7.130 | 7.240 | 7.120 | 7.220 | 6.352 | 5,495,560 |
| 2025-07-31 | 7.240 | 7.290 | 7.110 | 7.140 | 6.282 | 5,994,220 |
| 2025-07-30 | 7.190 | 7.270 | 7.170 | 7.270 | 6.396 | 4,858,900 |
| 2025-07-29 | 7.250 | 7.280 | 7.150 | 7.220 | 6.352 | 4,692,600 |
| 2025-07-28 | 7.240 | 7.250 | 7.180 | 7.240 | 6.370 | 4,270,140 |
| 2025-07-25 | 7.200 | 7.260 | 7.170 | 7.240 | 6.370 | 4,473,300 |
| 2025-07-24 | 7.150 | 7.240 | 7.140 | 7.190 | 6.326 | 4,378,900 |
| 2025-07-23 | 7.170 | 7.210 | 7.130 | 7.160 | 6.299 | 4,310,860 |
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.