Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11.670	11.970	11.630	11.800	11.583	12,636,996
2023-07-28	11.320	11.850	11.320	11.710	11.495	15,378,071
2023-07-27	11.400	11.600	11.330	11.330	11.122	8,489,599
2023-07-26	11.540	11.800	11.410	11.440	11.230	17,997,009
2023-07-25	11.230	12.140	11.180	11.730	11.514	24,248,573
2023-07-24	11.060	11.120	10.980	11.040	10.837	1,690,301
2023-07-21	11.100	11.230	11.050	11.060	10.857	1,926,933
2023-07-20	11.280	11.300	11.110	11.120	10.916	2,105,400
2023-07-19	11.320	11.380	11.230	11.280	11.073	1,576,400
2023-07-18	11.330	11.390	11.290	11.320	11.112	2,223,600
2023-07-17	11.240	11.350	11.180	11.330	11.122	2,897,600
2023-07-14	11.240	11.290	11.190	11.260	11.053	1,602,500
2023-07-13	11.120	11.260	11.120	11.240	11.033	1,781,301
2023-07-12	11.230	11.310	11.140	11.150	10.945	1,763,779
2023-07-11	11.060	11.260	11.040	11.230	11.024	2,413,480
2023-07-10	11.100	11.160	11.050	11.060	10.857	1,167,500
2023-07-07	11.140	11.170	11.040	11.100	10.896	1,823,301
2023-07-06	11.050	11.180	11.050	11.140	10.935	1,602,201
2023-07-05	11.140	11.180	11.090	11.100	10.896	1,385,169
2023-07-04	11.100	11.150	11.040	11.140	10.935	1,861,833
2023-07-03	11.090	11.170	11.050	11.090	10.886	2,177,500
2023-06-30	10.990	11.110	10.920	11.090	10.886	1,924,101
2023-06-29	10.750	11.070	10.720	10.990	10.788	3,023,982
2023-06-28	10.880	10.890	10.620	10.750	10.552	1,908,101
2023-06-27	10.630	10.930	10.580	10.890	10.690	2,770,502
2023-06-26	10.950	10.950	10.580	10.580	10.385	4,282,801
2023-06-21	11.000	11.240	10.850	11.030	10.827	4,737,415
2023-06-20	11.090	11.090	10.920	10.950	10.749	2,007,801
2023-06-19	11.140	11.140	11.070	11.090	10.886	1,823,500
2023-06-16	11.070	11.190	11.040	11.150	10.945	2,294,701
2023-06-15	11.000	11.100	10.950	11.070	10.866	1,561,201
2023-06-14	11.080	11.080	10.960	11.000	10.798	1,301,201
2023-06-13	10.990	11.080	10.990	11.030	10.827	1,345,110
2023-06-12	10.940	11.080	10.870	11.020	10.817	2,200,132
2023-06-09	10.910	10.950	10.830	10.950	10.749	1,440,700
2023-06-08	11.000	11.090	10.860	10.910	10.709	1,753,000
2023-06-07	10.900	11.090	10.870	11.040	10.778	1,835,000
2023-06-06	11.100	11.130	10.830	10.850	10.593	2,683,738
2023-06-05	10.960	11.170	10.960	11.170	10.905	2,760,704
2023-06-02	10.920	10.990	10.850	10.970	10.710	1,349,923
2023-06-01	10.950	10.950	10.820	10.840	10.583	1,624,390
2023-05-31	10.940	10.990	10.900	10.940	10.680	1,433,952
2023-05-30	10.970	10.970	10.830	10.920	10.661	1,394,284
2023-05-29	11.050	11.120	10.880	10.890	10.632	1,458,191
2023-05-26	10.950	11.070	10.870	11.040	10.778	1,459,100
2023-05-25	10.930	11.010	10.770	10.930	10.671	1,918,001
2023-05-24	11.010	11.040	10.880	10.970	10.710	1,579,601
2023-05-23	11.140	11.170	10.970	10.980	10.720	1,350,054
2023-05-22	11.050	11.140	11.020	11.110	10.846	1,270,988
2023-05-19	11.060	11.160	10.980	11.120	10.856	1,857,501
2023-05-18	11.140	11.140	11.050	11.100	10.837	1,521,347
2023-05-17	11.050	11.110	10.950	11.080	10.817	1,795,902
2023-05-16	11.190	11.190	11.000	11.040	10.778	1,440,691
2023-05-15	10.910	11.150	10.800	11.150	10.885	2,749,051
2023-05-12	11.050	11.120	10.920	10.930	10.671	1,870,700
2023-05-11	11.050	11.160	10.990	11.050	10.788	2,010,903
2023-05-10	11.170	11.220	10.970	11.040	10.778	4,147,403
2023-05-09	11.100	11.520	11.020	11.220	10.954	6,749,841
2023-05-08	10.880	11.140	10.880	11.100	10.837	2,763,804
2023-05-05	10.930	10.980	10.740	10.930	10.671	2,504,302

← NewerPage 14 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.