Shenzhen Huijie Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.110 | 7.170 | 7.020 | 7.110 | 7.110 | 3,988,860 |
| 2026-10-16 | 7.220 | 7.310 | 7.110 | 7.160 | 7.160 | 4,182,160 |
| 2026-10-15 | 7.260 | 7.300 | 7.160 | 7.190 | 7.190 | 4,085,100 |
| 2026-10-14 | 7.450 | 7.500 | 7.330 | 7.350 | 7.350 | 3,328,043 |
| 2026-10-13 | 7.360 | 7.500 | 7.210 | 7.480 | 7.480 | 5,171,980 |
| 2026-10-12 | 7.600 | 7.650 | 7.400 | 7.420 | 7.420 | 6,122,135 |
| 2026-10-09 | 7.450 | 7.600 | 7.420 | 7.600 | 7.600 | 7,271,900 |
| 2026-10-08 | 7.370 | 7.480 | 7.360 | 7.450 | 7.450 | 5,874,745 |
| 2026-09-30 | 7.400 | 7.400 | 7.300 | 7.360 | 7.360 | 2,961,281 |
| 2026-09-29 | 7.330 | 7.400 | 7.290 | 7.370 | 7.370 | 2,871,781 |
| 2026-09-28 | 7.420 | 7.420 | 7.300 | 7.330 | 7.330 | 3,646,199 |
| 2026-09-24 | 7.300 | 7.460 | 7.270 | 7.390 | 7.390 | 4,522,799 |
| 2026-09-23 | 7.330 | 7.390 | 7.270 | 7.320 | 7.320 | 3,575,700 |
| 2026-09-22 | 7.330 | 7.390 | 7.310 | 7.330 | 7.330 | 3,453,400 |
| 2026-09-21 | 7.220 | 7.350 | 7.220 | 7.340 | 7.340 | 4,050,500 |
| 2026-09-18 | 7.210 | 7.320 | 7.180 | 7.240 | 7.240 | 4,266,600 |
| 2026-09-17 | 7.210 | 7.230 | 7.100 | 7.180 | 7.180 | 4,380,400 |
| 2026-09-16 | 7.180 | 7.240 | 7.090 | 7.190 | 7.190 | 4,922,400 |
| 2026-09-15 | 7.340 | 7.370 | 7.150 | 7.160 | 7.160 | 4,819,460 |
| 2026-09-14 | 7.250 | 7.460 | 7.230 | 7.350 | 7.350 | 4,248,160 |
| 2026-09-11 | 7.430 | 7.450 | 7.260 | 7.270 | 7.270 | 4,422,800 |
| 2026-09-10 | 7.580 | 7.590 | 7.450 | 7.470 | 7.470 | 4,115,300 |
| 2026-09-09 | 7.670 | 7.670 | 7.540 | 7.590 | 7.590 | 3,218,500 |
| 2026-09-08 | 7.520 | 7.680 | 7.520 | 7.660 | 7.660 | 3,675,800 |
| 2026-09-07 | 7.510 | 7.590 | 7.500 | 7.560 | 7.560 | 3,869,800 |
| 2026-09-04 | 7.580 | 7.610 | 7.500 | 7.520 | 7.520 | 3,999,200 |
| 2026-09-03 | 7.650 | 7.780 | 7.530 | 7.560 | 7.560 | 4,579,120 |
| 2026-09-02 | 7.740 | 7.750 | 7.630 | 7.650 | 7.650 | 4,626,160 |
| 2026-09-01 | 7.750 | 7.810 | 7.700 | 7.750 | 7.750 | 5,013,100 |
| 2026-08-31 | 7.620 | 7.720 | 7.570 | 7.690 | 7.690 | 5,146,800 |
| 2026-08-28 | 7.500 | 7.670 | 7.480 | 7.630 | 7.630 | 4,967,342 |
| 2026-08-27 | 7.520 | 7.550 | 7.460 | 7.490 | 7.490 | 3,451,000 |
| 2026-08-26 | 7.490 | 7.590 | 7.420 | 7.540 | 7.540 | 3,804,021 |
| 2026-08-25 | 7.320 | 7.530 | 7.320 | 7.520 | 7.520 | 4,499,481 |
| 2026-08-24 | 7.320 | 7.400 | 7.280 | 7.360 | 7.360 | 5,926,000 |
| 2026-08-21 | 7.360 | 7.430 | 7.100 | 7.340 | 7.340 | 10,351,900 |
| 2026-08-20 | 7.600 | 7.650 | 7.520 | 7.610 | 7.610 | 4,486,000 |
| 2026-08-19 | 7.680 | 7.690 | 7.500 | 7.570 | 7.570 | 5,598,000 |
| 2026-08-18 | 7.660 | 7.830 | 7.590 | 7.670 | 7.670 | 4,922,000 |
| 2026-08-17 | 7.520 | 7.700 | 7.410 | 7.690 | 7.690 | 6,428,100 |
| 2026-08-14 | 7.480 | 7.580 | 7.430 | 7.530 | 7.530 | 4,540,700 |
| 2026-08-13 | 7.610 | 7.650 | 7.490 | 7.490 | 7.490 | 4,960,600 |
| 2026-08-12 | 7.590 | 7.660 | 7.530 | 7.610 | 7.610 | 4,062,870 |
| 2026-08-11 | 7.550 | 7.660 | 7.540 | 7.590 | 7.590 | 5,568,300 |
| 2026-08-10 | 7.260 | 7.560 | 7.210 | 7.540 | 7.540 | 7,931,700 |
| 2026-08-07 | 7.260 | 7.270 | 7.160 | 7.260 | 7.260 | 3,971,540 |
| 2026-08-06 | 7.270 | 7.300 | 7.150 | 7.250 | 7.250 | 5,596,460 |
| 2026-08-05 | 7.310 | 7.330 | 7.220 | 7.280 | 7.280 | 6,473,952 |
| 2026-08-04 | 7.450 | 7.520 | 7.250 | 7.310 | 7.310 | 7,374,302 |
| 2026-08-03 | 7.240 | 7.490 | 7.160 | 7.440 | 7.440 | 7,870,976 |
| 2026-07-31 | 7.090 | 7.220 | 7.000 | 7.210 | 7.210 | 7,848,839 |
| 2026-07-30 | 7.060 | 7.220 | 7.000 | 7.050 | 7.050 | 8,505,003 |
| 2026-07-29 | 6.860 | 7.250 | 6.820 | 7.040 | 7.040 | 10,124,200 |
| 2026-07-28 | 6.680 | 6.810 | 6.660 | 6.800 | 6.800 | 5,730,920 |
| 2026-07-27 | 6.600 | 6.710 | 6.580 | 6.700 | 6.700 | 5,442,729 |
| 2026-07-24 | 6.690 | 6.750 | 6.580 | 6.610 | 6.610 | 4,474,860 |
| 2026-07-23 | 6.510 | 6.770 | 6.470 | 6.740 | 6.740 | 7,254,360 |
| 2026-07-22 | 6.660 | 6.660 | 6.500 | 6.530 | 6.530 | 7,017,640 |
| 2026-07-21 | 6.850 | 6.850 | 6.540 | 6.680 | 6.680 | 10,045,703 |
| 2026-07-20 | 6.880 | 7.000 | 6.750 | 6.830 | 6.830 | 8,377,360 |
Page 1 of 21 · 1,212 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.