Zhuhai Huajin Capital Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.400	11.490	11.310	11.460	11.128	2,248,300
2022-02-08	11.060	11.460	10.950	11.400	11.070	3,690,000
2022-02-07	11.200	11.260	10.980	11.010	10.691	2,268,700
2022-01-28	10.770	11.020	10.720	10.970	10.652	2,314,801
2022-01-27	11.100	11.150	10.760	10.760	10.448	2,996,400
2022-01-26	11.020	11.190	10.910	11.100	10.778	2,322,800
2022-01-25	11.540	11.580	11.010	11.010	10.691	4,119,145
2022-01-24	11.700	11.750	11.530	11.540	11.206	1,871,602
2022-01-21	11.650	11.780	11.500	11.670	11.332	2,462,300
2022-01-20	11.980	12.070	11.600	11.640	11.303	4,513,500
2022-01-19	11.910	12.090	11.910	11.990	11.643	2,557,176
2022-01-18	12.250	12.250	11.920	11.930	11.584	3,794,001
2022-01-17	11.980	12.230	11.980	12.160	11.808	3,738,100
2022-01-14	12.100	12.300	11.950	11.980	11.633	4,607,001
2022-01-13	12.280	12.280	12.110	12.120	11.769	3,543,259
2022-01-12	12.130	12.240	12.080	12.210	11.856	3,430,600
2022-01-11	12.190	12.190	12.070	12.080	11.730	2,692,108
2022-01-10	12.260	12.260	12.070	12.110	11.759	4,019,095
2022-01-07	12.200	12.280	12.080	12.150	11.798	5,815,600
2022-01-06	11.910	12.200	11.900	12.120	11.769	3,275,700
2022-01-05	12.160	12.220	11.960	12.030	11.681	4,034,301
2022-01-04	11.900	12.190	11.890	12.140	11.788	4,371,425
2021-12-31	11.940	11.940	11.840	11.910	11.565	1,847,701
2021-12-30	11.760	11.950	11.760	11.870	11.526	2,111,800
2021-12-29	11.820	11.910	11.750	11.840	11.497	1,451,215
2021-12-28	11.710	11.860	11.680	11.850	11.507	2,185,800
2021-12-27	11.660	11.820	11.570	11.700	11.361	2,140,500
2021-12-24	11.950	11.990	11.660	11.660	11.322	3,722,638
2021-12-23	12.030	12.100	11.910	11.940	11.594	3,736,835
2021-12-22	12.270	12.270	12.120	12.160	11.808	3,038,754
2021-12-21	11.790	12.300	11.790	12.190	11.837	4,754,643
2021-12-20	12.010	12.070	11.770	11.790	11.448	4,305,261
2021-12-17	12.210	12.240	12.050	12.050	11.701	3,367,000
2021-12-16	12.130	12.220	12.070	12.200	11.847	3,494,612
2021-12-15	12.280	12.330	12.110	12.140	11.788	3,955,400
2021-12-14	12.020	12.270	11.910	12.250	11.895	4,583,900
2021-12-13	12.070	12.300	11.980	12.000	11.652	4,173,665
2021-12-10	11.980	12.070	11.910	12.060	11.711	2,627,963
2021-12-09	11.800	12.200	11.770	12.040	11.691	3,664,674
2021-12-08	11.940	11.970	11.770	11.860	11.516	3,181,400
2021-12-07	12.130	12.190	11.790	11.850	11.507	4,159,871
2021-12-06	12.130	12.310	12.050	12.100	11.749	3,975,422
2021-12-03	12.180	12.180	12.040	12.130	11.779	2,486,173
2021-12-02	12.310	12.360	12.070	12.070	11.720	3,632,467
2021-12-01	11.910	12.270	11.910	12.260	11.905	5,132,669
2021-11-30	11.660	12.240	11.630	12.010	11.662	7,468,471
2021-11-29	11.860	11.870	10.760	11.660	11.322	5,628,002
2021-11-26	12.110	12.120	11.880	11.950	11.604	3,146,546
2021-11-25	12.140	12.230	12.070	12.120	11.769	2,736,150
2021-11-24	12.280	12.280	12.060	12.130	11.779	3,406,500
2021-11-23	12.170	12.350	12.090	12.270	11.915	3,832,402
2021-11-22	12.090	12.350	12.090	12.170	11.817	3,538,800
2021-11-19	11.990	12.150	11.800	12.090	11.740	3,579,101
2021-11-18	12.110	12.290	11.930	11.960	11.613	3,210,211
2021-11-17	11.980	12.160	11.930	12.120	11.769	2,546,511
2021-11-16	12.100	12.220	11.960	11.980	11.633	2,975,224
2021-11-15	12.110	12.240	11.920	12.130	11.779	3,249,092
2021-11-12	12.030	12.130	11.880	12.070	11.720	2,932,200
2021-11-11	11.750	12.170	11.680	12.000	11.652	6,104,160
2021-11-10	11.640	11.760	11.490	11.750	11.410	3,042,200

← NewerPage 20 of 21 · 1,212 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.