Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.740	10.950	10.710	10.870	10.612	2,542,922
2022-11-03	10.690	10.790	10.620	10.740	10.485	1,819,000
2022-11-02	10.770	10.880	10.630	10.750	10.495	3,541,688
2022-11-01	10.400	10.740	10.400	10.730	10.475	3,356,186
2022-10-31	10.110	10.540	10.100	10.410	10.163	3,941,803
2022-10-28	10.500	10.650	10.180	10.230	9.987	4,930,543
2022-10-27	10.370	10.370	10.270	10.320	10.075	1,355,281
2022-10-26	10.090	10.350	10.080	10.300	10.056	1,556,084
2022-10-25	10.100	10.190	9.970	10.040	9.802	1,702,923
2022-10-24	10.330	10.400	10.090	10.110	9.870	2,077,594
2022-10-21	10.350	10.410	10.230	10.300	10.056	1,551,581
2022-10-20	10.170	10.330	10.150	10.230	9.987	1,644,400
2022-10-19	10.230	10.350	10.100	10.230	9.987	1,900,799
2022-10-18	10.260	10.340	10.200	10.240	9.997	1,780,100
2022-10-17	10.080	10.390	10.050	10.260	10.017	1,868,888
2022-10-14	9.980	10.160	9.980	10.120	9.880	1,710,402
2022-10-13	9.800	10.070	9.750	9.960	9.724	2,441,763
2022-10-12	9.560	9.870	9.510	9.850	9.616	1,729,816
2022-10-11	9.680	9.720	9.480	9.560	9.333	1,403,492
2022-10-10	9.900	9.930	9.610	9.650	9.421	2,026,382
2022-09-30	9.880	9.960	9.820	9.910	9.675	1,274,820
2022-09-29	10.060	10.060	9.770	9.850	9.616	1,791,907
2022-09-28	10.250	10.250	9.950	9.980	9.743	1,475,312
2022-09-27	9.960	10.170	9.910	10.150	9.909	1,353,337
2022-09-26	10.060	10.100	9.880	9.910	9.675	2,027,901
2022-09-23	10.350	10.350	10.010	10.140	9.899	1,584,111
2022-09-22	10.400	10.480	10.280	10.290	10.046	1,470,609
2022-09-21	10.280	10.520	10.110	10.460	10.212	1,720,400
2022-09-20	10.300	10.420	10.270	10.290	10.046	1,293,568
2022-09-19	10.260	10.300	10.150	10.250	10.007	1,865,803
2022-09-16	10.770	10.770	10.210	10.240	9.997	3,955,701
2022-09-15	11.060	11.120	10.660	10.790	10.534	2,955,600
2022-09-14	11.020	11.080	10.910	11.060	10.798	2,056,400
2022-09-13	11.150	11.380	11.090	11.150	10.885	2,063,180
2022-09-09	11.090	11.190	11.010	11.120	10.856	1,338,100
2022-09-08	11.250	11.250	11.060	11.090	10.827	1,417,301
2022-09-07	11.140	11.190	11.050	11.150	10.885	1,785,430
2022-09-06	11.190	11.210	11.100	11.200	10.934	1,426,100
2022-09-05	11.000	11.300	10.940	11.170	10.905	2,172,000
2022-09-02	10.810	11.050	10.800	11.000	10.739	2,393,799
2022-09-01	10.990	11.090	10.810	10.840	10.583	2,904,100
2022-08-31	11.190	11.220	10.960	11.020	10.759	2,456,900
2022-08-30	11.280	11.310	11.060	11.200	10.934	2,089,643
2022-08-29	11.090	11.270	10.900	11.200	10.934	2,283,300
2022-08-26	11.480	11.540	11.160	11.190	10.925	2,404,900
2022-08-25	11.360	11.460	11.160	11.430	11.159	3,227,900
2022-08-24	11.700	11.850	11.360	11.390	11.120	4,128,839
2022-08-23	11.560	11.770	11.440	11.680	11.403	2,807,800
2022-08-22	11.510	11.600	11.300	11.560	11.286	2,561,400
2022-08-19	11.600	11.810	11.500	11.510	11.237	3,076,837
2022-08-18	11.730	11.740	11.560	11.650	11.374	2,920,981
2022-08-17	11.530	11.800	11.450	11.740	11.461	4,116,327
2022-08-16	11.710	11.710	11.500	11.550	11.276	2,386,260
2022-08-15	11.490	11.660	11.430	11.590	11.315	3,131,331
2022-08-12	11.570	11.840	11.480	11.580	11.305	4,427,299
2022-08-11	11.260	11.620	11.260	11.570	11.296	5,235,702
2022-08-10	11.140	11.280	11.070	11.250	10.983	2,239,234
2022-08-09	11.200	11.240	11.110	11.150	10.885	1,571,763
2022-08-08	11.110	11.230	11.030	11.200	10.934	1,973,400
2022-08-05	11.000	11.170	10.960	11.160	10.895	2,354,700

← NewerPage 17 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.