Zhuhai Huajin Capital Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.380 | 11.750 | 11.360 | 11.600 | 11.264 | 3,719,000 |
| 2021-11-08 | 11.230 | 11.410 | 11.220 | 11.370 | 11.041 | 2,112,607 |
| 2021-11-05 | 11.300 | 11.430 | 11.260 | 11.330 | 11.002 | 2,547,028 |
| 2021-11-04 | 11.240 | 11.320 | 11.190 | 11.300 | 10.973 | 1,929,500 |
| 2021-11-03 | 11.130 | 11.290 | 11.100 | 11.260 | 10.934 | 1,956,601 |
| 2021-11-02 | 11.330 | 11.440 | 10.970 | 11.150 | 10.827 | 3,261,590 |
| 2021-11-01 | 11.100 | 11.340 | 11.070 | 11.260 | 10.934 | 2,543,400 |
| 2021-10-29 | 10.810 | 11.160 | 10.720 | 11.100 | 10.778 | 3,086,499 |
| 2021-10-28 | 10.990 | 11.180 | 10.800 | 10.810 | 10.497 | 3,127,432 |
| 2021-10-27 | 11.240 | 11.260 | 10.950 | 11.070 | 10.749 | 4,534,712 |
| 2021-10-26 | 11.390 | 11.460 | 11.340 | 11.440 | 11.109 | 2,740,406 |
| 2021-10-25 | 11.770 | 11.780 | 11.300 | 11.430 | 11.099 | 4,357,300 |
| 2021-10-22 | 11.950 | 12.080 | 11.680 | 11.730 | 11.390 | 3,998,118 |
| 2021-10-21 | 12.000 | 12.220 | 11.910 | 12.030 | 11.681 | 3,302,902 |
| 2021-10-20 | 12.240 | 12.280 | 12.050 | 12.060 | 11.711 | 2,587,801 |
| 2021-10-19 | 12.180 | 12.290 | 12.100 | 12.240 | 11.885 | 2,284,501 |
| 2021-10-18 | 12.360 | 12.380 | 12.200 | 12.220 | 11.866 | 2,368,602 |
| 2021-10-15 | 12.360 | 12.380 | 12.170 | 12.220 | 11.866 | 1,883,917 |
| 2021-10-14 | 12.170 | 12.410 | 12.100 | 12.360 | 12.002 | 2,577,200 |
← NewerPage 21 of 21 · 1,219 trading days
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.