Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	10.720	10.920	10.700	10.810	10.611	2,188,700
2023-10-30	10.570	10.810	10.510	10.750	10.552	2,508,900
2023-10-27	10.620	10.660	10.510	10.580	10.385	1,665,435
2023-10-26	10.490	10.680	10.440	10.620	10.425	2,258,813
2023-10-25	10.360	10.680	10.360	10.550	10.356	2,532,200
2023-10-24	10.250	10.350	10.020	10.350	10.160	2,824,900
2023-10-23	10.470	10.530	10.110	10.170	9.983	2,987,978
2023-10-20	10.670	10.790	10.510	10.520	10.327	1,910,089
2023-10-19	10.730	10.880	10.660	10.680	10.484	1,708,594
2023-10-18	10.950	10.960	10.700	10.730	10.533	2,515,546
2023-10-17	10.990	11.040	10.890	10.950	10.749	2,073,821
2023-10-16	11.030	11.070	10.910	10.950	10.749	2,270,900
2023-10-13	11.010	11.060	10.990	11.020	10.817	1,591,700
2023-10-12	11.040	11.110	10.910	11.060	10.857	1,975,001
2023-10-11	10.930	11.060	10.930	10.980	10.778	2,228,479
2023-10-10	10.800	10.970	10.800	10.890	10.690	2,316,498
2023-10-09	10.840	10.870	10.750	10.780	10.582	1,893,400
2023-09-28	10.690	10.890	10.660	10.870	10.670	2,240,597
2023-09-27	10.720	10.770	10.610	10.680	10.484	1,925,900
2023-09-26	10.750	10.810	10.630	10.670	10.474	1,482,404
2023-09-25	10.900	10.920	10.730	10.780	10.582	1,682,501
2023-09-22	10.660	10.890	10.620	10.870	10.670	2,123,901
2023-09-21	10.670	10.710	10.610	10.660	10.464	1,157,601
2023-09-20	10.670	10.750	10.650	10.660	10.464	1,050,800
2023-09-19	10.890	10.900	10.680	10.710	10.513	2,007,700
2023-09-18	10.760	11.000	10.660	10.910	10.709	2,533,000
2023-09-15	10.790	10.840	10.690	10.760	10.562	1,336,614
2023-09-14	10.810	10.820	10.660	10.720	10.523	1,582,800
2023-09-13	10.930	10.980	10.730	10.800	10.601	1,881,101
2023-09-12	11.010	11.070	10.930	10.960	10.758	1,639,400
2023-09-11	10.890	11.080	10.780	11.000	10.798	2,459,900
2023-09-08	10.750	10.920	10.750	10.890	10.690	1,949,100
2023-09-07	10.930	10.950	10.770	10.790	10.592	1,654,900
2023-09-06	10.790	10.950	10.670	10.930	10.729	2,267,500
2023-09-05	10.860	10.880	10.750	10.790	10.592	2,084,800
2023-09-04	10.670	10.890	10.630	10.890	10.690	2,969,300
2023-09-01	10.620	10.750	10.600	10.670	10.474	2,140,679
2023-08-31	10.800	10.800	10.610	10.630	10.435	2,921,101
2023-08-30	10.880	10.940	10.760	10.800	10.601	2,676,578
2023-08-29	10.810	10.940	10.700	10.920	10.719	4,687,961
2023-08-28	11.360	11.380	10.790	10.820	10.621	7,598,961
2023-08-25	10.650	10.700	10.410	10.430	10.238	5,709,611
2023-08-24	10.920	11.000	10.770	10.850	10.650	2,569,605
2023-08-23	11.020	11.070	10.830	10.930	10.729	2,346,400
2023-08-22	11.010	11.120	10.890	11.100	10.896	2,860,084
2023-08-21	11.040	11.170	10.970	10.990	10.788	3,586,436
2023-08-18	11.250	11.330	11.010	11.020	10.817	3,884,909
2023-08-17	11.210	11.350	11.130	11.250	11.043	3,178,709
2023-08-16	11.320	11.570	11.210	11.280	11.073	3,597,400
2023-08-15	11.400	11.420	11.190	11.340	11.131	3,169,201
2023-08-14	11.380	11.500	11.240	11.400	11.190	4,312,101
2023-08-11	11.800	11.800	11.490	11.490	11.279	5,269,050
2023-08-10	11.710	11.870	11.620	11.860	11.642	4,101,012
2023-08-09	11.800	11.920	11.660	11.710	11.495	5,059,800
2023-08-08	11.850	11.990	11.740	11.780	11.563	5,610,827
2023-08-07	11.820	12.070	11.820	11.940	11.720	9,493,196
2023-08-04	12.200	12.390	12.050	12.120	11.897	18,110,508
2023-08-03	11.960	12.120	11.800	11.980	11.760	9,249,591
2023-08-02	11.700	12.100	11.700	11.960	11.740	9,139,233
2023-08-01	11.660	11.890	11.650	11.760	11.544	7,103,427

← NewerPage 13 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.