Shenzhen Huijie Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	7.200	7.200	7.110	7.170	6.308	3,908,300
2025-07-21	7.110	7.210	7.100	7.170	6.308	5,280,460
2025-07-18	7.120	7.140	7.050	7.110	6.255	3,244,660
2025-07-17	7.150	7.150	7.080	7.100	6.247	3,413,400
2025-07-16	7.080	7.140	7.050	7.130	6.273	4,636,020
2025-07-15	7.110	7.150	6.960	7.070	6.220	4,331,520
2025-07-14	7.030	7.140	7.010	7.130	6.273	5,205,540
2025-07-11	7.060	7.080	6.960	7.010	6.167	4,294,820
2025-07-10	7.040	7.070	6.980	7.060	6.211	3,572,100
2025-07-09	7.040	7.070	6.990	7.020	6.176	3,112,080
2025-07-08	7.000	7.060	6.970	7.030	6.185	4,909,020
2025-07-07	6.910	7.040	6.850	7.020	6.176	5,844,980
2025-07-04	6.960	6.960	6.850	6.850	6.027	3,993,000
2025-07-03	6.950	6.960	6.890	6.940	6.106	3,452,200
2025-07-02	6.940	6.950	6.870	6.920	6.088	3,657,300
2025-07-01	6.960	6.970	6.840	6.910	6.079	3,815,600
2025-06-30	6.890	6.910	6.810	6.900	6.071	4,025,000
2025-06-27	6.830	6.850	6.780	6.840	6.018	3,171,820
2025-06-26	6.850	6.850	6.750	6.790	5.974	3,202,780
2025-06-25	6.730	6.860	6.730	6.840	6.018	5,458,800
2025-06-24	6.650	6.820	6.650	6.760	5.947	4,983,650
2025-06-23	6.470	6.670	6.470	6.650	5.851	3,777,600
2025-06-20	6.580	6.640	6.510	6.540	5.754	4,865,100
2025-06-19	6.750	6.750	6.550	6.580	5.789	7,535,840
2025-06-18	6.840	6.900	6.720	6.730	5.921	7,388,800
2025-06-17	6.990	7.040	6.860	6.890	6.062	6,516,900
2025-06-16	6.900	7.040	6.890	6.970	6.132	6,324,200
2025-06-13	7.100	7.120	6.920	6.940	6.106	10,827,600
2025-06-12	7.190	7.220	7.050	7.140	6.282	12,847,800
2025-06-11	7.150	7.220	7.080	7.180	6.317	18,877,480
2025-06-10	7.290	7.320	7.010	7.120	6.264	26,153,539
2025-06-09	7.080	7.350	7.030	7.290	6.414	41,921,781
2025-06-06	6.900	7.570	6.840	7.210	6.343	41,562,219
2025-06-05	6.990	7.020	6.850	6.880	6.053	4,456,100
2025-06-04	6.920	7.000	6.910	7.000	6.159	4,687,020
2025-06-03	6.850	6.940	6.800	6.900	6.071	5,350,100
2025-05-30	6.870	6.930	6.810	6.840	6.018	4,266,800
2025-05-29	6.830	6.950	6.770	6.890	6.062	4,749,400
2025-05-28	6.850	6.950	6.850	6.930	5.965	4,336,260
2025-05-27	6.820	6.940	6.800	6.870	5.913	4,093,160
2025-05-26	6.880	6.950	6.750	6.840	5.888	5,225,380
2025-05-23	7.000	7.110	6.840	6.840	5.888	8,565,860
2025-05-22	7.020	7.270	6.950	6.980	6.008	11,227,130
2025-05-21	7.050	7.120	6.980	7.020	6.042	4,415,180
2025-05-20	6.990	7.060	6.960	7.040	6.060	4,786,380
2025-05-19	6.990	7.010	6.930	6.990	6.017	3,316,180
2025-05-16	6.940	7.000	6.880	6.970	5.999	3,181,718
2025-05-15	6.870	6.980	6.860	6.950	5.982	2,965,100
2025-05-14	6.900	6.960	6.820	6.930	5.965	2,972,680
2025-05-13	7.000	7.050	6.910	6.940	5.974	3,404,560
2025-05-12	6.990	7.050	6.870	6.950	5.982	3,136,800
2025-05-09	6.950	7.010	6.910	6.960	5.991	3,874,380
2025-05-08	6.940	6.970	6.860	6.950	5.982	3,775,400
2025-05-07	6.910	6.920	6.840	6.910	5.948	4,501,700
2025-05-06	6.680	6.840	6.670	6.840	5.888	5,928,690
2025-04-30	6.610	6.740	6.600	6.630	5.707	3,682,600
2025-04-29	6.490	6.660	6.460	6.580	5.664	2,744,000
2025-04-28	6.610	6.620	6.400	6.520	5.612	2,515,520
2025-04-25	6.640	6.700	6.600	6.610	5.690	2,834,559
2025-04-24	6.590	6.670	6.560	6.640	5.715	2,272,800

← NewerPage 6 of 21 · 1,216 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.