5I5j Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 2.040 | 2.090 | 1.910 | 1.980 | 1.977 | 222,184,618 |
| 2024-04-29 | 1.810 | 1.900 | 1.770 | 1.900 | 1.897 | 103,327,126 |
| 2024-04-26 | 1.600 | 1.730 | 1.590 | 1.730 | 1.728 | 89,239,032 |
| 2024-04-25 | 1.560 | 1.600 | 1.530 | 1.570 | 1.568 | 47,558,900 |
| 2024-04-24 | 1.600 | 1.610 | 1.540 | 1.570 | 1.568 | 61,497,187 |
| 2024-04-23 | 1.620 | 1.640 | 1.590 | 1.590 | 1.588 | 48,216,777 |
| 2024-04-22 | 1.640 | 1.680 | 1.600 | 1.610 | 1.608 | 43,093,572 |
| 2024-04-19 | 1.650 | 1.690 | 1.620 | 1.640 | 1.638 | 58,559,438 |
| 2024-04-18 | 1.700 | 1.710 | 1.650 | 1.670 | 1.668 | 48,057,660 |
| 2024-04-17 | 1.620 | 1.730 | 1.620 | 1.690 | 1.688 | 76,368,430 |
| 2024-04-16 | 1.730 | 1.740 | 1.590 | 1.600 | 1.598 | 74,216,806 |
| 2024-04-15 | 1.860 | 1.900 | 1.710 | 1.730 | 1.728 | 95,170,280 |
| 2024-04-12 | 1.960 | 1.980 | 1.890 | 1.900 | 1.897 | 39,821,606 |
| 2024-04-11 | 1.950 | 2.010 | 1.930 | 1.970 | 1.967 | 51,457,455 |
| 2024-04-10 | 2.050 | 2.060 | 1.940 | 1.980 | 1.977 | 66,383,630 |
| 2024-04-09 | 2.070 | 2.120 | 2.040 | 2.070 | 2.067 | 57,346,539 |
| 2024-04-08 | 2.210 | 2.210 | 2.060 | 2.070 | 2.067 | 78,905,576 |
| 2024-04-03 | 2.210 | 2.290 | 2.170 | 2.220 | 2.217 | 66,342,857 |
| 2024-04-02 | 2.130 | 2.270 | 2.120 | 2.210 | 2.207 | 88,911,113 |
| 2024-04-01 | 2.090 | 2.190 | 2.070 | 2.130 | 2.127 | 54,399,887 |
| 2024-03-29 | 2.110 | 2.150 | 2.070 | 2.090 | 2.087 | 37,661,067 |
| 2024-03-28 | 2.130 | 2.180 | 2.120 | 2.140 | 2.137 | 67,320,169 |
| 2024-03-27 | 2.220 | 2.230 | 2.150 | 2.150 | 2.147 | 73,421,880 |
| 2024-03-26 | 2.130 | 2.300 | 2.100 | 2.260 | 2.257 | 135,420,905 |
| 2024-03-25 | 2.180 | 2.230 | 2.080 | 2.140 | 2.137 | 102,484,688 |
| 2024-03-22 | 2.210 | 2.310 | 2.140 | 2.180 | 2.177 | 104,052,912 |
| 2024-03-21 | 2.140 | 2.290 | 2.100 | 2.260 | 2.257 | 129,910,099 |
| 2024-03-20 | 2.180 | 2.190 | 2.120 | 2.160 | 2.157 | 88,924,207 |
| 2024-03-19 | 2.080 | 2.260 | 2.060 | 2.200 | 2.197 | 160,306,912 |
| 2024-03-18 | 2.040 | 2.150 | 2.000 | 2.100 | 2.097 | 149,880,120 |
| 2024-03-15 | 2.100 | 2.220 | 2.020 | 2.110 | 2.107 | 227,237,930 |
| 2024-03-14 | 1.870 | 2.060 | 1.860 | 2.060 | 2.057 | 191,986,356 |
| 2024-03-13 | 1.930 | 1.950 | 1.850 | 1.870 | 1.867 | 127,905,883 |
| 2024-03-12 | 1.770 | 1.940 | 1.760 | 1.940 | 1.937 | 141,773,609 |
| 2024-03-11 | 1.710 | 1.760 | 1.700 | 1.760 | 1.758 | 37,184,625 |
| 2024-03-08 | 1.710 | 1.750 | 1.670 | 1.710 | 1.708 | 43,376,948 |
| 2024-03-07 | 1.710 | 1.790 | 1.700 | 1.730 | 1.728 | 58,430,648 |
| 2024-03-06 | 1.690 | 1.740 | 1.680 | 1.710 | 1.708 | 36,158,288 |
| 2024-03-05 | 1.750 | 1.760 | 1.690 | 1.710 | 1.708 | 43,937,942 |
| 2024-03-04 | 1.790 | 1.800 | 1.720 | 1.760 | 1.758 | 41,030,900 |
| 2024-03-01 | 1.800 | 1.820 | 1.770 | 1.800 | 1.797 | 38,390,229 |
| 2024-02-29 | 1.750 | 1.810 | 1.740 | 1.810 | 1.807 | 47,214,602 |
| 2024-02-28 | 1.880 | 1.940 | 1.740 | 1.760 | 1.758 | 71,995,652 |
| 2024-02-27 | 1.800 | 1.880 | 1.770 | 1.880 | 1.877 | 54,451,609 |
| 2024-02-26 | 1.790 | 1.850 | 1.760 | 1.800 | 1.797 | 58,765,190 |
| 2024-02-23 | 1.740 | 1.800 | 1.730 | 1.800 | 1.797 | 54,933,384 |
| 2024-02-22 | 1.720 | 1.760 | 1.700 | 1.740 | 1.738 | 47,464,388 |
| 2024-02-21 | 1.670 | 1.800 | 1.640 | 1.730 | 1.728 | 60,616,844 |
| 2024-02-20 | 1.660 | 1.680 | 1.620 | 1.670 | 1.668 | 47,060,699 |
| 2024-02-19 | 1.610 | 1.680 | 1.600 | 1.680 | 1.678 | 60,741,769 |
| 2024-02-08 | 1.470 | 1.600 | 1.460 | 1.580 | 1.578 | 65,844,938 |
| 2024-02-07 | 1.510 | 1.530 | 1.430 | 1.450 | 1.448 | 62,877,194 |
| 2024-02-06 | 1.510 | 1.600 | 1.420 | 1.490 | 1.488 | 91,655,831 |
| 2024-02-05 | 1.720 | 1.740 | 1.580 | 1.580 | 1.578 | 59,216,500 |
| 2024-02-02 | 1.820 | 1.910 | 1.680 | 1.760 | 1.758 | 54,805,500 |
| 2024-02-01 | 1.880 | 1.880 | 1.780 | 1.800 | 1.797 | 46,244,531 |
| 2024-01-31 | 1.980 | 2.010 | 1.880 | 1.890 | 1.887 | 57,250,000 |
| 2024-01-30 | 2.080 | 2.110 | 2.020 | 2.020 | 2.017 | 33,470,495 |
| 2024-01-29 | 2.190 | 2.200 | 2.090 | 2.090 | 2.087 | 43,579,183 |
| 2024-01-26 | 2.100 | 2.190 | 2.090 | 2.160 | 2.157 | 68,269,432 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-03 | 0.0043 CNY |
| 2022-07-07 | 0.0080 CNY |
| 2021-06-25 | 0.0130 CNY |
| 2020-08-07 | 0.0700 CNY |
| 2019-06-19 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.