5I5j Holding Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.850 | 2.850 | 2.740 | 2.850 | 2.850 | 250,858,121 |
| 2026-10-22 | 3.060 | 3.060 | 2.850 | 2.860 | 2.860 | 227,338,113 |
| 2026-10-21 | 3.120 | 3.120 | 3.000 | 3.040 | 3.040 | 224,603,757 |
| 2026-10-20 | 3.080 | 3.080 | 2.980 | 3.010 | 3.010 | 222,295,366 |
| 2026-10-19 | 3.160 | 3.200 | 2.950 | 3.050 | 3.050 | 306,817,274 |
| 2026-10-16 | 3.400 | 3.400 | 3.100 | 3.200 | 3.200 | 530,744,767 |
| 2026-10-15 | 3.120 | 3.250 | 3.060 | 3.090 | 3.090 | 223,148,141 |
| 2026-10-14 | 3.360 | 3.380 | 3.200 | 3.220 | 3.220 | 269,229,769 |
| 2026-10-13 | 3.400 | 3.490 | 3.280 | 3.310 | 3.310 | 364,210,937 |
| 2026-10-12 | 3.570 | 3.610 | 3.330 | 3.410 | 3.410 | 427,339,116 |
| 2026-10-09 | 3.680 | 3.750 | 3.420 | 3.680 | 3.680 | 543,000,258 |
| 2026-10-08 | 3.510 | 3.890 | 3.510 | 3.650 | 3.650 | 614,408,082 |
| 2026-09-30 | 3.380 | 3.830 | 3.380 | 3.700 | 3.700 | 769,417,829 |
| 2026-09-29 | 3.790 | 3.950 | 3.560 | 3.760 | 3.760 | 805,681,978 |
| 2026-09-28 | 3.710 | 3.830 | 3.470 | 3.710 | 3.710 | 635,207,375 |
| 2026-09-24 | 3.870 | 4.100 | 3.590 | 3.660 | 3.660 | 774,995,270 |
| 2026-09-23 | 3.740 | 3.860 | 3.740 | 3.860 | 3.860 | 315,166,460 |
Page 1 of 1 · 17 trading days
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.