Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.000	15.860	13.910	15.860	15.568	70,103,224
2024-01-23	13.400	14.890	13.360	14.420	14.155	58,346,209
2024-01-22	13.440	14.430	13.270	13.550	13.301	48,387,807
2024-01-19	14.650	14.980	14.130	14.130	13.870	62,346,698
2024-01-18	15.200	17.100	14.120	15.700	15.411	96,192,511
2024-01-17	15.000	15.690	14.990	15.690	15.401	66,210,101
2024-01-16	12.720	14.260	12.510	14.260	13.998	58,522,444
2024-01-15	12.700	13.300	12.640	12.960	12.722	30,667,323
2024-01-12	12.810	13.600	12.700	12.990	12.751	43,376,675
2024-01-11	13.210	13.850	12.860	13.100	12.859	57,553,774
2024-01-10	12.260	13.600	12.060	13.600	13.350	50,419,771
2024-01-09	12.300	12.680	12.040	12.360	12.133	29,146,373
2024-01-08	12.460	13.300	12.450	12.650	12.417	44,985,228
2024-01-05	12.050	13.310	11.800	12.750	12.516	43,228,322
2024-01-04	12.350	12.390	11.940	12.100	11.878	16,232,486
2024-01-03	11.860	12.860	11.760	12.460	12.231	28,797,705
2024-01-02	11.920	12.080	11.840	11.950	11.730	8,419,850
2023-12-29	12.140	12.240	11.830	11.990	11.770	15,100,154
2023-12-28	11.650	12.800	11.650	12.200	11.976	26,439,069
2023-12-27	11.160	12.180	11.160	11.790	11.573	9,230,700
2023-12-26	11.360	11.410	11.140	11.150	10.945	2,153,200
2023-12-25	11.470	11.520	11.120	11.380	11.171	4,018,100
2023-12-22	11.510	11.640	11.460	11.540	11.328	3,563,237
2023-12-21	11.350	11.570	11.180	11.530	11.318	3,461,200
2023-12-20	11.640	11.660	11.380	11.400	11.190	3,908,000
2023-12-19	11.510	11.670	11.500	11.620	11.406	3,522,803
2023-12-18	11.700	11.790	11.500	11.540	11.328	4,173,602
2023-12-15	11.760	11.920	11.680	11.790	11.573	5,118,946
2023-12-14	12.010	12.180	11.700	11.860	11.642	8,990,335
2023-12-13	11.890	11.930	11.710	11.720	11.504	5,149,800
2023-12-12	11.820	11.970	11.710	11.950	11.730	6,243,735
2023-12-11	11.860	11.900	11.620	11.900	11.681	8,080,800
2023-12-08	11.540	11.950	11.540	11.830	11.612	7,890,076
2023-12-07	11.400	11.850	11.360	11.680	11.465	7,254,470
2023-12-06	11.350	11.500	11.350	11.420	11.210	2,626,400
2023-12-05	11.630	11.630	11.410	11.410	11.200	3,779,489
2023-12-04	11.500	11.730	11.440	11.570	11.357	5,839,500
2023-12-01	11.320	12.070	11.190	11.610	11.397	8,978,416
2023-11-30	11.410	11.430	11.240	11.320	11.112	4,445,973
2023-11-29	11.470	11.680	11.400	11.470	11.259	6,102,542
2023-11-28	11.300	11.810	11.300	11.580	11.367	10,475,365
2023-11-27	11.730	12.200	11.500	11.610	11.397	17,316,694
2023-11-24	11.430	12.560	11.400	11.760	11.544	17,818,582
2023-11-23	11.440	11.460	11.320	11.430	11.220	2,102,300
2023-11-22	11.400	11.560	11.350	11.370	11.161	3,014,600
2023-11-21	11.450	11.560	11.390	11.420	11.210	3,266,400
2023-11-20	11.460	11.490	11.370	11.450	11.239	2,320,300
2023-11-17	11.310	11.440	11.290	11.410	11.200	1,882,700
2023-11-16	11.410	11.460	11.320	11.350	11.141	2,051,000
2023-11-15	11.470	11.490	11.360	11.410	11.200	3,305,599
2023-11-14	11.230	11.430	11.150	11.370	11.161	3,694,700
2023-11-13	11.250	11.350	11.090	11.240	11.033	5,870,425
2023-11-10	11.030	11.530	10.970	11.360	11.151	5,928,700
2023-11-09	11.170	11.190	11.020	11.070	10.866	2,208,960
2023-11-08	11.230	11.230	11.050	11.110	10.906	2,782,935
2023-11-07	11.210	11.260	11.100	11.200	10.994	3,264,087
2023-11-06	10.950	11.180	10.950	11.150	10.945	3,406,700
2023-11-03	10.870	10.960	10.780	10.930	10.729	1,960,800
2023-11-02	10.910	10.980	10.770	10.780	10.582	1,947,696
2023-11-01	10.920	11.020	10.820	10.910	10.709	3,092,341

← NewerPage 12 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.1000 CNY
2025-06-13	0.0600 CNY
2024-06-07	0.0650 CNY
2023-06-08	0.0600 CNY
2022-06-10	0.0600 CNY
2021-06-11	0.0600 CNY
2020-06-12	0.0300 CNY
2019-06-20	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.