Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.990	10.300	9.900	9.940	9.652	5,268,370
2022-05-10	9.660	9.960	9.660	9.930	9.642	2,909,951
2022-05-09	9.660	9.900	9.660	9.840	9.555	2,342,151
2022-05-06	9.700	9.860	9.590	9.760	9.477	2,684,461
2022-05-05	9.880	10.010	9.790	9.920	9.633	4,174,902
2022-04-29	9.580	10.000	9.560	9.900	9.613	4,897,462
2022-04-28	9.680	9.880	9.400	9.560	9.283	5,716,400
2022-04-27	9.410	10.000	9.050	9.850	9.565	7,976,908
2022-04-26	9.950	10.080	9.310	9.400	9.128	6,369,988
2022-04-25	10.660	10.660	9.860	9.910	9.623	6,988,807
2022-04-22	11.150	11.150	10.770	10.770	10.458	3,919,936
2022-04-21	11.470	11.600	10.900	10.990	10.672	4,770,800
2022-04-20	11.510	11.750	11.420	11.540	11.206	4,222,200
2022-04-19	11.480	11.700	11.340	11.500	11.167	3,495,900
2022-04-18	11.550	11.550	11.100	11.380	11.050	3,369,800
2022-04-15	11.780	11.860	11.350	11.370	11.041	5,844,700
2022-04-14	11.840	11.980	11.710	11.880	11.536	3,872,501
2022-04-13	12.170	12.200	11.600	11.780	11.439	6,312,300
2022-04-12	11.950	12.240	11.710	12.190	11.837	7,486,658
2022-04-11	12.180	12.230	11.700	11.830	11.487	7,078,301
2022-04-08	12.280	12.580	12.010	12.200	11.847	8,061,732
2022-04-07	12.640	12.660	12.290	12.300	11.944	11,081,382
2022-04-06	12.190	13.060	12.150	12.780	12.410	19,497,178
2022-04-01	12.010	12.320	11.800	12.260	11.905	9,402,460
2022-03-31	11.730	12.150	11.690	11.980	11.633	7,916,100
2022-03-30	11.660	11.870	11.590	11.770	11.429	4,958,400
2022-03-29	11.680	11.890	11.520	11.700	11.361	4,613,262
2022-03-28	11.790	11.980	11.640	11.820	11.478	5,400,551
2022-03-25	11.700	12.120	11.700	11.880	11.536	9,290,050
2022-03-24	11.570	12.090	11.320	11.700	11.361	12,075,504
2022-03-23	11.180	11.420	11.170	11.210	10.885	3,587,501
2022-03-22	10.800	11.480	10.800	11.240	10.914	4,728,861
2022-03-21	10.910	11.030	10.740	10.930	10.613	2,443,087
2022-03-18	10.510	11.070	10.500	10.820	10.507	2,836,387
2022-03-17	10.560	10.730	10.540	10.600	10.293	2,921,217
2022-03-16	10.180	10.490	10.020	10.470	10.167	3,234,235
2022-03-15	10.760	10.760	10.100	10.140	9.846	3,433,908
2022-03-14	10.860	11.060	10.740	10.760	10.448	2,465,800
2022-03-11	10.770	10.980	10.610	10.960	10.642	2,409,401
2022-03-10	11.000	11.200	10.840	10.880	10.565	3,487,801
2022-03-09	11.140	11.210	10.380	10.880	10.565	5,093,791
2022-03-08	11.480	11.580	11.070	11.070	10.749	4,163,873
2022-03-07	11.670	11.740	11.430	11.480	11.147	3,390,793
2022-03-04	11.830	11.930	11.610	11.640	11.303	3,738,300
2022-03-03	11.950	12.010	11.860	11.880	11.536	3,206,167
2022-03-02	11.890	12.030	11.810	11.950	11.604	3,529,916
2022-03-01	11.970	11.970	11.790	11.890	11.546	4,639,888
2022-02-28	11.910	12.090	11.820	11.970	11.623	5,302,851
2022-02-25	12.000	12.140	11.800	11.900	11.555	7,386,178
2022-02-24	11.930	12.240	11.660	11.900	11.555	14,327,900
2022-02-23	11.290	12.380	11.290	12.360	12.002	17,430,551
2022-02-22	11.390	11.390	11.210	11.250	10.924	1,737,621
2022-02-21	11.380	11.420	11.310	11.420	11.089	1,627,300
2022-02-18	11.200	11.340	11.100	11.330	11.002	1,651,700
2022-02-17	11.240	11.350	11.190	11.220	10.895	1,623,240
2022-02-16	11.280	11.330	11.220	11.290	10.963	1,446,301
2022-02-15	11.210	11.290	11.110	11.230	10.905	1,639,900
2022-02-14	11.200	11.290	11.100	11.180	10.856	1,299,900
2022-02-11	11.390	11.560	11.230	11.270	10.943	1,959,810
2022-02-10	11.460	11.490	11.300	11.380	11.050	1,536,300

← NewerPage 19 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.