Shenzhen Huijie Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	6.720	6.830	6.700	6.800	5.853	2,530,178
2024-10-24	6.720	6.730	6.630	6.710	5.776	1,824,939
2024-10-23	6.660	6.730	6.640	6.660	5.733	2,388,242
2024-10-22	6.510	6.670	6.510	6.660	5.733	2,782,240
2024-10-21	6.600	6.600	6.520	6.550	5.638	2,488,980
2024-10-18	6.460	6.650	6.450	6.550	5.638	3,406,240
2024-10-17	6.580	6.620	6.480	6.500	5.595	2,301,488
2024-10-16	6.510	6.600	6.480	6.530	5.621	3,009,380
2024-10-15	6.650	6.690	6.560	6.570	5.655	2,520,425
2024-10-14	6.550	6.670	6.540	6.660	5.733	2,840,535
2024-10-11	6.740	6.760	6.500	6.540	5.629	3,826,840
2024-10-10	6.690	6.840	6.570	6.720	5.784	5,327,893
2024-10-09	7.070	7.100	6.620	6.620	5.698	6,714,907
2024-10-08	7.660	7.660	6.960	7.190	6.189	10,926,560
2024-09-30	6.780	6.990	6.510	6.960	5.991	9,241,997
2024-09-27	6.390	6.570	6.320	6.500	5.595	5,134,295
2024-09-26	6.100	6.290	6.100	6.280	5.406	2,927,940
2024-09-25	6.110	6.230	6.090	6.110	5.259	3,974,560
2024-09-24	5.880	6.040	5.870	6.040	5.199	2,758,380
2024-09-23	5.890	5.930	5.850	5.870	5.053	1,069,600
2024-09-20	5.980	5.980	5.860	5.900	5.078	1,415,300
2024-09-19	5.850	5.960	5.850	5.960	5.130	1,936,300
2024-09-18	5.860	5.880	5.760	5.840	5.027	1,257,100
2024-09-13	5.920	5.950	5.850	5.850	5.035	1,206,300
2024-09-12	5.920	5.980	5.910	5.910	5.087	1,228,980
2024-09-11	5.980	6.000	5.900	5.930	5.104	1,554,840
2024-09-10	5.990	6.050	5.870	5.990	5.156	1,806,300
2024-09-09	5.960	6.030	5.950	6.000	5.165	1,415,920
2024-09-06	6.060	6.100	6.000	6.010	5.173	1,489,400
2024-09-05	6.080	6.110	6.030	6.080	5.233	1,710,740
2024-09-04	6.100	6.110	6.030	6.040	5.199	2,233,621
2024-09-03	6.090	6.170	6.060	6.100	5.251	2,507,518
2024-09-02	6.330	6.330	6.060	6.100	5.251	5,168,200
2024-08-30	6.340	6.440	6.300	6.360	5.474	2,634,800
2024-08-29	6.290	6.360	6.270	6.340	5.457	1,814,566
2024-08-28	6.240	6.350	6.220	6.290	5.414	1,404,880
2024-08-27	6.290	6.310	6.220	6.240	5.371	1,484,900
2024-08-26	6.240	6.310	6.210	6.260	5.388	1,210,600
2024-08-23	6.350	6.350	6.200	6.240	5.371	1,907,000
2024-08-22	6.300	6.420	6.300	6.340	5.457	1,521,920
2024-08-21	6.410	6.420	6.300	6.340	5.457	1,336,180
2024-08-20	6.520	6.540	6.380	6.400	5.509	2,009,320
2024-08-19	6.520	6.530	6.450	6.500	5.595	1,029,200
2024-08-16	6.510	6.550	6.470	6.500	5.595	1,425,932
2024-08-15	6.540	6.580	6.450	6.500	5.595	2,094,352
2024-08-14	6.580	6.620	6.520	6.530	5.621	1,395,060
2024-08-13	6.560	6.590	6.510	6.560	5.647	1,153,200
2024-08-12	6.560	6.610	6.520	6.560	5.647	1,527,575
2024-08-09	6.600	6.660	6.550	6.560	5.647	1,326,617
2024-08-08	6.520	6.610	6.470	6.600	5.681	1,861,458
2024-08-07	6.520	6.550	6.460	6.520	5.612	1,716,080
2024-08-06	6.390	6.500	6.390	6.480	5.578	1,879,640
2024-08-05	6.440	6.540	6.390	6.390	5.500	2,563,760
2024-08-02	6.430	6.510	6.410	6.440	5.543	1,530,380
2024-08-01	6.520	6.560	6.450	6.470	5.569	1,697,760
2024-07-31	6.350	6.540	6.340	6.520	5.612	2,684,838
2024-07-30	6.340	6.360	6.280	6.340	5.457	998,740
2024-07-29	6.400	6.400	6.290	6.320	5.440	1,169,440
2024-07-26	6.300	6.380	6.280	6.370	5.483	1,248,140
2024-07-25	6.250	6.360	6.200	6.280	5.406	1,762,508

← NewerPage 9 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.