Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	10.790	10.980	10.710	10.930	10.671	2,476,600
2023-04-28	10.550	10.810	10.550	10.800	10.544	2,161,287
2023-04-27	10.540	10.660	10.500	10.600	10.349	1,734,472
2023-04-26	10.320	10.630	10.320	10.560	10.309	1,758,901
2023-04-25	10.640	10.650	10.250	10.400	10.153	3,426,296
2023-04-24	10.640	10.740	10.500	10.650	10.397	2,560,851
2023-04-21	10.960	11.040	10.650	10.650	10.397	4,048,549
2023-04-20	11.100	11.110	10.950	11.030	10.768	2,452,000
2023-04-19	11.170	11.240	11.070	11.090	10.827	2,495,900
2023-04-18	11.370	11.380	11.160	11.210	10.944	2,575,000
2023-04-17	11.300	11.370	11.200	11.370	11.100	2,719,891
2023-04-14	11.210	11.270	11.130	11.240	10.973	1,875,600
2023-04-13	11.270	11.330	11.150	11.200	10.934	2,340,501
2023-04-12	11.160	11.330	11.150	11.320	11.051	2,341,705
2023-04-11	11.080	11.180	11.050	11.150	10.885	2,016,502
2023-04-10	11.400	11.420	11.090	11.100	10.837	3,529,801
2023-04-07	11.270	11.370	11.200	11.370	11.100	2,648,997
2023-04-06	11.380	11.380	11.200	11.270	11.003	2,789,927
2023-04-04	11.490	11.500	11.260	11.360	11.091	2,999,084
2023-04-03	11.370	11.500	11.320	11.490	11.217	2,887,224
2023-03-31	11.230	11.380	11.220	11.380	11.110	1,999,887
2023-03-30	11.320	11.350	11.150	11.240	10.973	2,665,178
2023-03-29	11.480	11.480	11.180	11.260	10.993	3,363,801
2023-03-28	11.560	11.610	11.380	11.380	11.110	3,493,709
2023-03-27	11.610	11.640	11.420	11.560	11.286	4,542,378
2023-03-24	11.790	11.830	11.510	11.600	11.325	7,548,514
2023-03-23	11.860	11.980	11.820	11.980	11.696	3,504,904
2023-03-22	11.880	11.940	11.830	11.930	11.647	3,705,494
2023-03-21	11.680	11.950	11.620	11.900	11.618	3,855,790
2023-03-20	11.810	11.850	11.620	11.680	11.403	3,936,992
2023-03-17	11.670	11.840	11.610	11.810	11.530	4,707,439
2023-03-16	11.620	11.700	11.520	11.530	11.256	3,616,301
2023-03-15	11.590	11.720	11.550	11.630	11.354	3,653,506
2023-03-14	11.770	11.770	11.360	11.520	11.247	5,636,500
2023-03-13	11.660	11.850	11.610	11.760	11.481	4,706,763
2023-03-10	12.010	12.060	11.850	11.860	11.579	4,704,700
2023-03-09	12.000	12.200	11.980	12.090	11.803	4,872,050
2023-03-08	11.960	12.060	11.920	12.050	11.764	4,636,850
2023-03-07	12.260	12.310	11.950	11.950	11.667	9,658,300
2023-03-06	12.310	12.330	12.170	12.240	11.950	5,823,602
2023-03-03	12.330	12.400	12.140	12.330	12.037	10,693,749
2023-03-02	12.460	12.470	12.300	12.340	12.047	13,154,944
2023-03-01	12.440	12.620	12.360	12.540	12.243	17,528,063
2023-02-28	12.690	12.690	12.360	12.520	12.223	25,026,954
2023-02-27	13.490	13.650	12.770	12.800	12.496	45,942,160
2023-02-24	13.480	13.480	13.200	13.480	13.160	40,554,644
2023-02-23	12.190	12.460	12.140	12.250	11.959	5,858,631
2023-02-22	12.290	12.300	12.110	12.210	11.920	3,347,037
2023-02-21	12.120	12.380	12.110	12.250	11.959	7,539,364
2023-02-20	11.880	12.240	11.880	12.180	11.891	7,878,240
2023-02-17	11.880	12.050	11.760	11.820	11.540	6,365,921
2023-02-16	12.250	12.330	11.790	11.880	11.598	10,405,626
2023-02-15	12.300	12.340	12.180	12.260	11.969	4,873,504
2023-02-14	12.370	12.370	12.230	12.350	12.057	5,883,094
2023-02-13	12.160	12.380	12.140	12.370	12.077	9,822,715
2023-02-10	12.220	12.230	12.060	12.130	11.842	4,966,103
2023-02-09	12.030	12.240	11.900	12.220	11.930	7,533,601
2023-02-08	12.070	12.370	12.070	12.100	11.813	7,997,805
2023-02-07	12.200	12.200	12.010	12.080	11.793	7,090,269
2023-02-06	12.120	12.240	12.050	12.080	11.793	7,448,210

← NewerPage 15 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.