5I5j Holding Group Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.860	2.910	2.860	2.900	2.887	7,286,254
2021-11-08	2.840	2.880	2.810	2.860	2.848	9,316,018
2021-11-05	2.900	2.910	2.840	2.860	2.848	14,071,907
2021-11-04	2.930	2.940	2.900	2.900	2.887	12,275,076
2021-11-03	2.910	2.950	2.890	2.940	2.927	14,004,875
2021-11-02	2.990	3.010	2.900	2.930	2.917	18,795,395
2021-11-01	2.960	2.980	2.920	2.950	2.937	13,913,089
2021-10-29	2.950	2.990	2.890	2.980	2.967	15,084,250
2021-10-28	3.010	3.020	2.950	2.950	2.937	15,176,021
2021-10-27	3.060	3.070	3.010	3.020	3.007	15,323,600
2021-10-26	3.100	3.110	3.040	3.050	3.037	33,646,393
2021-10-25	3.290	3.290	3.140	3.190	3.176	24,897,399

← NewerPage 21 of 21 · 1,212 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.