Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.120	12.240	12.050	12.080	11.793	7,448,210
2023-02-03	12.210	12.370	12.060	12.240	11.950	10,995,087
2023-02-02	12.580	12.850	12.330	12.360	12.067	20,317,422
2023-02-01	12.290	12.580	12.170	12.580	12.282	18,930,376
2023-01-31	12.200	12.530	12.030	12.370	12.077	17,925,573
2023-01-30	12.220	12.340	12.140	12.320	12.028	18,226,201
2023-01-20	12.530	12.750	11.910	12.250	11.959	28,169,639
2023-01-19	11.930	12.940	11.670	12.940	12.633	21,039,004
2023-01-18	11.900	12.050	11.750	11.760	11.481	8,689,626
2023-01-17	11.470	12.180	11.470	12.050	11.764	12,822,203
2023-01-16	11.430	11.820	11.320	11.570	11.296	7,774,445
2023-01-13	11.280	11.680	11.210	11.490	11.217	7,197,745
2023-01-12	11.410	11.560	11.100	11.230	10.964	6,507,500
2023-01-11	11.520	11.870	11.330	11.430	11.159	11,877,507
2023-01-10	10.960	12.100	10.910	11.480	11.208	16,130,558
2023-01-09	10.910	11.010	10.880	11.000	10.739	3,494,900
2023-01-06	11.110	11.180	10.850	10.860	10.602	4,433,500
2023-01-05	11.020	11.280	10.890	11.100	10.837	5,041,080
2023-01-04	11.000	11.070	10.900	11.020	10.759	2,627,500
2023-01-03	10.730	11.020	10.720	11.000	10.739	2,773,211
2022-12-30	10.850	10.940	10.730	10.770	10.515	2,327,300
2022-12-29	10.920	11.010	10.850	10.850	10.593	2,370,784
2022-12-28	11.090	11.170	10.900	10.920	10.661	3,289,000
2022-12-27	11.070	11.220	10.970	11.170	10.905	3,210,491
2022-12-26	11.060	11.170	10.910	11.050	10.788	3,195,387
2022-12-23	11.180	11.230	11.030	11.180	10.915	2,863,611
2022-12-22	11.410	11.470	11.110	11.110	10.846	3,657,934
2022-12-21	11.580	11.620	11.180	11.330	11.061	4,406,551
2022-12-20	11.620	11.690	11.340	11.500	11.227	5,570,297
2022-12-19	11.880	11.970	11.590	11.750	11.471	6,541,048
2022-12-16	11.890	12.140	11.810	11.980	11.696	6,325,418
2022-12-15	11.750	12.060	11.750	11.900	11.618	6,841,360
2022-12-14	11.640	12.150	11.620	11.750	11.471	6,770,114
2022-12-13	11.700	11.840	11.670	11.680	11.403	3,345,400
2022-12-12	11.690	11.920	11.640	11.740	11.461	5,596,067
2022-12-09	11.920	12.160	11.600	11.720	11.442	7,944,702
2022-12-08	11.900	11.950	11.690	11.850	11.569	7,609,046
2022-12-07	11.750	11.970	11.670	11.950	11.667	9,659,291
2022-12-06	11.820	12.030	11.630	11.740	11.461	8,438,076
2022-12-05	11.590	12.210	11.440	11.870	11.588	11,952,952
2022-12-02	11.150	11.440	11.130	11.380	11.110	3,190,911
2022-12-01	11.370	11.450	11.180	11.220	10.954	3,008,800
2022-11-30	11.280	11.490	11.210	11.290	11.022	4,298,518
2022-11-29	11.070	11.400	11.030	11.280	11.012	5,122,637
2022-11-28	10.850	11.300	10.820	11.150	10.885	3,989,593
2022-11-25	11.030	11.080	10.930	10.950	10.690	1,921,990
2022-11-24	11.120	11.180	10.940	11.000	10.739	2,954,300
2022-11-23	11.070	11.130	10.950	11.060	10.798	3,199,100
2022-11-22	11.080	11.250	10.990	11.010	10.749	2,603,686
2022-11-21	11.020	11.140	10.920	11.100	10.837	2,470,100
2022-11-18	11.240	11.350	11.080	11.100	10.837	2,011,300
2022-11-17	11.160	11.270	11.120	11.260	10.993	2,306,914
2022-11-16	11.190	11.350	11.150	11.200	10.934	2,684,310
2022-11-15	11.060	11.300	11.010	11.250	10.983	4,043,836
2022-11-14	11.100	11.200	10.930	11.050	10.788	3,329,474
2022-11-11	11.180	11.250	11.000	11.030	10.768	4,071,611
2022-11-10	11.090	11.210	10.960	10.980	10.720	2,944,918
2022-11-09	11.100	11.230	11.050	11.090	10.827	2,303,118
2022-11-08	11.010	11.160	10.930	11.100	10.837	2,581,601
2022-11-07	10.850	11.180	10.800	11.100	10.837	3,939,798

← NewerPage 16 of 21 · 1,219 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.