Shenzhen Huijie Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.690 | 7.360 | 6.690 | 7.360 | 6.335 | 11,549,390 |
| 2025-01-17 | 6.880 | 6.950 | 6.670 | 6.690 | 5.758 | 11,251,260 |
| 2025-01-16 | 6.620 | 7.180 | 6.500 | 6.890 | 5.931 | 18,331,020 |
| 2025-01-15 | 6.500 | 6.600 | 6.490 | 6.530 | 5.621 | 2,977,660 |
| 2025-01-14 | 6.320 | 6.480 | 6.320 | 6.470 | 5.569 | 2,984,480 |
| 2025-01-13 | 6.220 | 6.330 | 6.110 | 6.300 | 5.423 | 2,729,560 |
| 2025-01-10 | 6.430 | 6.450 | 6.260 | 6.280 | 5.406 | 2,764,660 |
| 2025-01-09 | 6.480 | 6.530 | 6.400 | 6.430 | 5.535 | 2,453,080 |
| 2025-01-08 | 6.540 | 6.590 | 6.380 | 6.510 | 5.603 | 3,340,119 |
| 2025-01-07 | 6.490 | 6.570 | 6.370 | 6.540 | 5.629 | 3,998,769 |
| 2025-01-06 | 6.500 | 6.630 | 6.180 | 6.530 | 5.621 | 7,026,227 |
| 2025-01-03 | 6.740 | 6.930 | 6.560 | 6.590 | 5.672 | 8,798,947 |
| 2025-01-02 | 6.610 | 6.850 | 6.610 | 6.680 | 5.750 | 5,355,580 |
| 2024-12-31 | 6.710 | 6.790 | 6.590 | 6.640 | 5.715 | 3,294,600 |
| 2024-12-30 | 6.710 | 6.770 | 6.610 | 6.700 | 5.767 | 2,562,200 |
| 2024-12-27 | 6.630 | 6.830 | 6.590 | 6.760 | 5.819 | 4,208,440 |
| 2024-12-26 | 6.570 | 6.690 | 6.570 | 6.620 | 5.698 | 2,841,580 |
| 2024-12-25 | 6.690 | 6.690 | 6.500 | 6.580 | 5.664 | 3,385,820 |
| 2024-12-24 | 6.680 | 6.730 | 6.580 | 6.670 | 5.741 | 3,533,880 |
| 2024-12-23 | 7.020 | 7.030 | 6.610 | 6.620 | 5.698 | 6,868,720 |
| 2024-12-20 | 6.940 | 7.090 | 6.930 | 7.020 | 6.042 | 4,419,320 |
| 2024-12-19 | 6.950 | 6.970 | 6.810 | 6.940 | 5.974 | 4,319,580 |
| 2024-12-18 | 7.130 | 7.130 | 6.920 | 6.960 | 5.991 | 5,015,220 |
| 2024-12-17 | 7.490 | 7.490 | 7.000 | 7.060 | 6.077 | 9,067,178 |
| 2024-12-16 | 7.370 | 7.580 | 7.360 | 7.490 | 6.447 | 8,083,640 |
| 2024-12-13 | 7.420 | 7.430 | 7.320 | 7.320 | 6.301 | 4,610,760 |
| 2024-12-12 | 7.260 | 7.430 | 7.240 | 7.410 | 6.378 | 6,774,960 |
| 2024-12-11 | 7.180 | 7.270 | 7.160 | 7.260 | 6.249 | 3,503,920 |
| 2024-12-10 | 7.330 | 7.390 | 7.140 | 7.180 | 6.180 | 4,690,100 |
| 2024-12-09 | 7.200 | 7.280 | 7.120 | 7.220 | 6.215 | 2,869,600 |
| 2024-12-06 | 7.150 | 7.250 | 7.140 | 7.210 | 6.206 | 3,256,480 |
| 2024-12-05 | 7.140 | 7.180 | 7.070 | 7.160 | 6.163 | 3,444,840 |
| 2024-12-04 | 7.180 | 7.200 | 7.020 | 7.080 | 6.094 | 3,900,800 |
| 2024-12-03 | 7.260 | 7.310 | 7.180 | 7.200 | 6.197 | 4,080,160 |
| 2024-12-02 | 7.190 | 7.320 | 7.170 | 7.250 | 6.240 | 7,010,947 |
| 2024-11-29 | 7.150 | 7.310 | 7.140 | 7.190 | 6.189 | 7,564,187 |
| 2024-11-28 | 7.040 | 7.240 | 6.990 | 7.170 | 6.172 | 7,096,431 |
| 2024-11-27 | 7.020 | 7.060 | 6.800 | 7.050 | 6.068 | 4,969,480 |
| 2024-11-26 | 6.940 | 7.040 | 6.910 | 7.000 | 6.025 | 4,540,100 |
| 2024-11-25 | 6.800 | 6.960 | 6.750 | 6.940 | 5.974 | 4,942,800 |
| 2024-11-22 | 7.060 | 7.060 | 6.750 | 6.780 | 5.836 | 4,240,005 |
| 2024-11-21 | 6.900 | 7.120 | 6.890 | 7.020 | 6.042 | 6,179,456 |
| 2024-11-20 | 6.800 | 6.910 | 6.760 | 6.910 | 5.948 | 4,372,785 |
| 2024-11-19 | 6.820 | 6.830 | 6.680 | 6.810 | 5.862 | 4,518,744 |
| 2024-11-18 | 6.840 | 6.950 | 6.760 | 6.830 | 5.879 | 5,219,643 |
| 2024-11-15 | 6.810 | 6.950 | 6.730 | 6.810 | 5.862 | 4,448,320 |
| 2024-11-14 | 6.910 | 6.910 | 6.750 | 6.760 | 5.819 | 2,418,980 |
| 2024-11-13 | 6.850 | 7.000 | 6.730 | 6.890 | 5.931 | 4,092,338 |
| 2024-11-12 | 6.900 | 7.000 | 6.840 | 6.890 | 5.931 | 5,306,820 |
| 2024-11-11 | 6.810 | 6.910 | 6.790 | 6.890 | 5.931 | 3,555,905 |
| 2024-11-08 | 6.930 | 6.940 | 6.780 | 6.840 | 5.888 | 4,970,441 |
| 2024-11-07 | 6.710 | 6.890 | 6.700 | 6.890 | 5.931 | 5,641,880 |
| 2024-11-06 | 6.780 | 6.850 | 6.670 | 6.750 | 5.810 | 6,204,284 |
| 2024-11-05 | 6.890 | 7.150 | 6.740 | 6.840 | 5.888 | 10,681,340 |
| 2024-11-04 | 6.510 | 6.850 | 6.470 | 6.750 | 5.810 | 5,321,539 |
| 2024-11-01 | 6.690 | 6.740 | 6.480 | 6.510 | 5.603 | 5,023,308 |
| 2024-10-31 | 6.710 | 6.760 | 6.660 | 6.740 | 5.801 | 4,937,888 |
| 2024-10-30 | 6.820 | 6.850 | 6.700 | 6.770 | 5.827 | 2,690,060 |
| 2024-10-29 | 6.950 | 6.950 | 6.750 | 6.770 | 5.827 | 3,423,920 |
| 2024-10-28 | 6.820 | 6.920 | 6.810 | 6.920 | 5.956 | 3,565,000 |
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.