Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.690	11.020	10.690	11.010	10.749	3,404,200
2022-08-03	10.740	11.110	10.670	10.690	10.436	4,641,600
2022-08-02	11.400	11.400	10.830	10.860	10.602	5,939,002
2022-08-01	11.900	11.900	11.480	11.560	11.286	2,900,100
2022-07-29	11.690	11.930	11.600	11.690	11.413	5,159,245
2022-07-28	11.630	11.720	11.570	11.650	11.374	3,148,081
2022-07-27	11.360	11.600	11.360	11.560	11.286	3,230,226
2022-07-26	11.450	11.470	11.320	11.440	11.169	2,091,401
2022-07-25	11.280	11.450	11.250	11.410	11.139	2,349,398
2022-07-22	11.320	11.460	11.180	11.330	11.061	3,056,900
2022-07-21	11.450	11.480	11.310	11.330	11.061	2,876,400
2022-07-20	11.390	11.500	11.360	11.480	11.208	2,951,701
2022-07-19	11.330	11.410	11.240	11.400	11.130	2,496,207
2022-07-18	11.100	11.300	11.100	11.290	11.022	2,284,390
2022-07-15	11.460	11.480	11.070	11.180	10.915	4,499,879
2022-07-14	11.250	11.690	11.250	11.540	11.266	4,829,400
2022-07-13	11.230	11.390	11.230	11.320	11.051	2,443,002
2022-07-12	11.400	11.400	11.210	11.300	11.032	2,824,273
2022-07-11	11.280	11.500	11.170	11.420	11.149	3,265,418
2022-07-08	11.300	11.500	11.250	11.320	11.051	2,942,764
2022-07-07	11.340	11.400	11.160	11.300	11.032	2,918,298
2022-07-06	11.460	11.500	11.140	11.260	10.993	4,386,137
2022-07-05	11.590	11.650	11.350	11.460	11.188	4,916,175
2022-07-04	11.860	11.900	11.500	11.580	11.305	7,078,691
2022-07-01	12.130	12.260	11.950	11.990	11.706	7,821,697
2022-06-30	11.800	12.460	11.800	12.420	12.125	9,279,173
2022-06-29	12.000	12.250	11.840	11.880	11.598	8,750,673
2022-06-28	12.000	12.110	11.880	12.110	11.823	7,245,747
2022-06-27	12.480	12.480	11.960	12.110	11.823	11,237,382
2022-06-24	12.100	12.480	11.940	12.330	12.037	14,819,188
2022-06-23	11.780	12.180	11.750	12.140	11.852	11,750,118
2022-06-22	12.060	12.280	11.830	11.870	11.588	10,498,395
2022-06-21	11.780	12.500	11.730	12.200	11.911	15,296,088
2022-06-20	12.110	12.270	11.820	11.900	11.618	10,780,922
2022-06-17	11.800	12.260	11.680	12.110	11.823	14,512,603
2022-06-16	12.080	12.450	11.910	12.100	11.813	27,799,274
2022-06-15	12.390	12.690	11.710	12.690	12.389	25,168,652
2022-06-14	11.180	11.540	10.860	11.540	11.266	6,870,700
2022-06-13	11.440	11.500	11.180	11.260	10.993	5,142,000
2022-06-10	11.060	11.830	11.030	11.500	11.227	8,093,815
2022-06-09	11.190	11.450	11.080	11.160	10.837	4,047,302
2022-06-08	11.460	11.510	11.060	11.320	10.992	4,649,000
2022-06-07	11.380	11.480	11.210	11.360	11.031	4,691,100
2022-06-06	11.520	11.520	11.300	11.380	11.050	4,972,100
2022-06-02	11.680	11.810	11.410	11.470	11.138	7,081,201
2022-06-01	11.450	11.950	11.380	11.690	11.351	7,987,251
2022-05-31	11.250	11.760	11.190	11.550	11.215	8,879,594
2022-05-30	11.240	11.380	11.000	11.180	10.856	5,603,110
2022-05-27	10.980	11.460	10.910	11.360	11.031	8,342,170
2022-05-26	10.960	11.070	10.770	10.960	10.642	3,108,401
2022-05-25	10.760	10.960	10.730	10.940	10.623	3,901,621
2022-05-24	11.090	11.250	10.700	10.700	10.390	6,097,501
2022-05-23	10.930	11.130	10.890	11.110	10.788	4,970,900
2022-05-20	10.910	11.140	10.850	10.960	10.642	5,716,401
2022-05-19	10.690	11.080	10.650	10.930	10.613	6,589,673
2022-05-18	10.940	11.140	10.760	10.860	10.545	9,971,201
2022-05-17	11.090	11.440	10.750	10.910	10.594	20,242,243
2022-05-16	10.400	11.440	10.390	11.440	11.109	17,461,021
2022-05-13	10.120	10.620	10.040	10.400	10.099	6,763,932
2022-05-12	9.830	10.110	9.810	10.080	9.788	3,245,352

← NewerPage 18 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.