Shenzhen Huijie Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.580	6.650	6.560	6.610	5.690	1,992,860
2025-04-22	6.540	6.600	6.500	6.590	5.672	2,104,740
2025-04-21	6.460	6.550	6.440	6.540	5.629	1,888,600
2025-04-18	6.510	6.570	6.440	6.510	5.603	2,070,800
2025-04-17	6.450	6.570	6.420	6.540	5.629	3,101,500
2025-04-16	6.550	6.560	6.290	6.460	5.560	3,352,780
2025-04-15	6.400	6.580	6.340	6.520	5.612	4,043,000
2025-04-14	6.300	6.410	6.290	6.360	5.474	2,844,300
2025-04-11	6.320	6.340	6.230	6.260	5.388	2,446,460
2025-04-10	6.200	6.350	6.200	6.270	5.397	4,407,134
2025-04-09	6.050	6.230	5.830	6.160	5.302	5,290,280
2025-04-08	6.090	6.250	6.000	6.080	5.233	4,381,745
2025-04-07	6.600	6.610	6.140	6.140	5.285	7,429,000
2025-04-03	6.780	6.840	6.690	6.820	5.870	2,871,600
2025-04-02	6.740	6.840	6.700	6.800	5.853	3,317,421
2025-04-01	6.650	6.840	6.650	6.750	5.810	4,579,300
2025-03-31	6.830	6.840	6.600	6.650	5.724	4,691,100
2025-03-28	6.950	6.950	6.810	6.840	5.888	2,374,262
2025-03-27	6.930	6.960	6.820	6.940	5.974	2,641,720
2025-03-26	6.830	6.980	6.800	6.960	5.991	3,912,260
2025-03-25	6.770	6.850	6.720	6.840	5.888	2,472,740
2025-03-24	6.900	6.920	6.690	6.790	5.844	3,990,600
2025-03-21	6.950	7.000	6.860	6.900	5.939	3,102,700
2025-03-20	6.990	7.010	6.950	6.980	6.008	1,986,880
2025-03-19	7.000	7.000	6.920	6.980	6.008	2,366,080
2025-03-18	7.000	7.020	6.970	7.020	6.042	2,398,980
2025-03-17	7.050	7.060	6.960	7.000	6.025	3,717,830
2025-03-14	6.900	7.000	6.870	7.000	6.025	5,680,310
2025-03-13	6.810	6.870	6.760	6.870	5.913	3,547,102
2025-03-12	6.810	6.850	6.770	6.820	5.870	2,557,210
2025-03-11	6.740	6.810	6.700	6.810	5.862	2,457,220
2025-03-10	6.750	6.810	6.730	6.780	5.836	2,217,741
2025-03-07	6.770	6.830	6.710	6.730	5.793	2,478,500
2025-03-06	6.760	6.810	6.720	6.800	5.853	2,423,660
2025-03-05	6.800	6.820	6.660	6.750	5.810	2,871,880
2025-03-04	6.680	6.810	6.660	6.790	5.844	2,832,422
2025-03-03	6.710	6.810	6.650	6.700	5.767	2,687,602
2025-02-28	6.800	6.840	6.700	6.710	5.776	3,937,802
2025-02-27	6.850	6.890	6.720	6.840	5.888	4,053,148
2025-02-26	6.850	6.900	6.800	6.850	5.896	3,447,460
2025-02-25	6.820	6.920	6.780	6.830	5.879	3,088,140
2025-02-24	6.810	6.910	6.810	6.870	5.913	4,899,741
2025-02-21	6.960	6.970	6.790	6.860	5.905	9,426,460
2025-02-20	6.700	7.300	6.690	6.980	6.008	12,392,440
2025-02-19	6.600	6.750	6.560	6.720	5.784	2,885,400
2025-02-18	6.750	6.780	6.580	6.610	5.690	4,100,900
2025-02-17	6.680	6.760	6.650	6.750	5.810	3,011,984
2025-02-14	6.750	6.800	6.640	6.690	5.758	4,265,460
2025-02-13	7.010	7.010	6.770	6.780	5.836	5,147,760
2025-02-12	6.910	6.930	6.850	6.900	5.939	4,783,380
2025-02-11	6.760	6.950	6.690	6.910	5.948	8,783,700
2025-02-10	6.610	6.760	6.600	6.760	5.819	6,163,680
2025-02-07	6.610	6.690	6.550	6.600	5.681	6,879,890
2025-02-06	6.620	6.640	6.520	6.640	5.715	4,604,890
2025-02-05	6.650	6.690	6.550	6.630	5.707	4,433,424
2025-01-27	6.700	6.820	6.570	6.660	5.733	6,904,600
2025-01-24	6.810	6.870	6.710	6.770	5.827	5,683,910
2025-01-23	7.040	7.100	6.800	6.800	5.853	8,208,900
2025-01-22	7.070	7.070	6.880	6.910	5.948	9,211,680
2025-01-21	7.430	7.500	7.020	7.140	6.146	21,184,711

← NewerPage 7 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.