Shenzhen Huijie Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.450 | 8.690 | 8.300 | 8.680 | 6.681 | 4,869,671 |
| 2021-11-09 | 8.400 | 8.470 | 8.350 | 8.450 | 6.504 | 2,179,109 |
| 2021-11-08 | 8.340 | 8.440 | 8.300 | 8.430 | 6.488 | 2,307,125 |
| 2021-11-05 | 8.600 | 8.600 | 8.360 | 8.370 | 6.442 | 4,166,389 |
| 2021-11-04 | 8.670 | 8.680 | 8.560 | 8.590 | 6.612 | 3,526,169 |
| 2021-11-03 | 8.570 | 8.680 | 8.520 | 8.650 | 6.658 | 3,433,594 |
| 2021-11-02 | 9.020 | 9.080 | 8.410 | 8.570 | 6.596 | 8,746,473 |
| 2021-11-01 | 8.840 | 9.090 | 8.740 | 9.000 | 6.927 | 4,761,313 |
| 2021-10-29 | 8.740 | 8.940 | 8.710 | 8.880 | 6.835 | 3,844,903 |
| 2021-10-28 | 8.910 | 9.000 | 8.650 | 8.690 | 6.689 | 5,090,408 |
| 2021-10-27 | 9.110 | 9.110 | 8.800 | 8.960 | 6.896 | 5,248,267 |
| 2021-10-26 | 9.320 | 9.340 | 9.040 | 9.060 | 6.973 | 7,003,357 |
| 2021-10-25 | 9.200 | 9.360 | 9.080 | 9.360 | 7.204 | 6,255,105 |
| 2021-10-22 | 9.720 | 9.750 | 9.190 | 9.250 | 7.120 | 12,721,670 |
| 2021-10-21 | 9.750 | 9.890 | 9.660 | 9.680 | 7.450 | 10,462,640 |
| 2021-10-20 | 9.820 | 9.950 | 9.650 | 9.820 | 7.558 | 12,793,540 |
| 2021-10-19 | 10.400 | 10.400 | 9.850 | 9.890 | 7.612 | 21,180,301 |
| 2021-10-18 | 10.580 | 10.810 | 10.250 | 10.250 | 7.889 | 15,481,690 |
| 2021-10-15 | 11.900 | 11.990 | 11.390 | 11.390 | 8.767 | 4,622,665 |
| 2021-10-14 | 11.600 | 12.650 | 11.410 | 12.650 | 9.736 | 13,038,600 |
← NewerPage 21 of 21 · 1,220 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.8000 CNY |
| 2025-09-24 | 0.3000 CNY |
| 2025-05-29 | 0.1500 CNY |
| 2024-05-10 | 0.4000 CNY |
| 2023-06-07 | 0.5000 CNY |
| 2021-06-09 | 1.0000 CNY |
| 2020-06-05 | 0.4000 CNY |
| 2019-05-27 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.