Northeast Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.550 | 5.560 | 5.460 | 5.470 | 5.231 | 10,165,714 |
| 2024-07-23 | 5.640 | 5.700 | 5.550 | 5.560 | 5.317 | 9,363,066 |
| 2024-07-22 | 5.650 | 5.710 | 5.570 | 5.650 | 5.403 | 9,858,080 |
| 2024-07-19 | 5.580 | 5.650 | 5.550 | 5.620 | 5.375 | 7,842,502 |
| 2024-07-18 | 5.560 | 5.600 | 5.480 | 5.600 | 5.355 | 10,028,602 |
| 2024-07-17 | 5.550 | 5.610 | 5.530 | 5.580 | 5.336 | 9,560,052 |
| 2024-07-16 | 5.540 | 5.570 | 5.500 | 5.550 | 5.308 | 6,553,678 |
| 2024-07-15 | 5.530 | 5.580 | 5.480 | 5.540 | 5.298 | 7,783,921 |
| 2024-07-12 | 5.550 | 5.580 | 5.510 | 5.540 | 5.298 | 7,567,300 |
| 2024-07-11 | 5.490 | 5.590 | 5.440 | 5.560 | 5.317 | 14,573,921 |
| 2024-07-10 | 5.390 | 5.490 | 5.360 | 5.400 | 5.164 | 10,261,580 |
| 2024-07-09 | 5.290 | 5.410 | 5.210 | 5.390 | 5.155 | 12,220,042 |
| 2024-07-08 | 5.470 | 5.470 | 5.280 | 5.290 | 5.059 | 12,163,890 |
| 2024-07-05 | 5.450 | 5.520 | 5.410 | 5.490 | 5.250 | 8,993,111 |
| 2024-07-04 | 5.590 | 5.610 | 5.430 | 5.440 | 5.202 | 11,788,870 |
| 2024-07-03 | 5.570 | 5.620 | 5.540 | 5.580 | 5.336 | 7,884,104 |
| 2024-07-02 | 5.580 | 5.640 | 5.530 | 5.560 | 5.317 | 10,020,101 |
| 2024-07-01 | 5.610 | 5.620 | 5.470 | 5.580 | 5.336 | 13,247,012 |
| 2024-06-28 | 5.680 | 5.750 | 5.560 | 5.580 | 5.336 | 17,491,752 |
| 2024-06-27 | 5.740 | 5.770 | 5.650 | 5.670 | 5.422 | 9,408,580 |
| 2024-06-26 | 5.650 | 5.760 | 5.610 | 5.750 | 5.499 | 11,562,721 |
| 2024-06-25 | 5.720 | 5.730 | 5.600 | 5.640 | 5.394 | 11,657,340 |
| 2024-06-24 | 5.850 | 5.850 | 5.670 | 5.700 | 5.451 | 13,067,741 |
| 2024-06-21 | 5.830 | 5.900 | 5.810 | 5.830 | 5.575 | 8,886,981 |
| 2024-06-20 | 5.920 | 5.950 | 5.800 | 5.810 | 5.556 | 11,522,994 |
| 2024-06-19 | 5.990 | 6.040 | 5.930 | 5.940 | 5.681 | 13,759,000 |
| 2024-06-18 | 5.900 | 6.070 | 5.880 | 5.990 | 5.728 | 23,764,541 |
| 2024-06-17 | 5.740 | 5.930 | 5.710 | 5.900 | 5.642 | 32,873,156 |
| 2024-06-14 | 6.000 | 6.000 | 5.560 | 5.880 | 5.623 | 89,349,082 |
| 2024-06-13 | 6.080 | 6.100 | 5.940 | 5.990 | 5.728 | 27,418,710 |
| 2024-06-12 | 6.160 | 6.170 | 6.090 | 6.090 | 5.824 | 16,037,520 |
| 2024-06-11 | 6.160 | 6.210 | 6.110 | 6.150 | 5.881 | 10,760,659 |
| 2024-06-07 | 6.230 | 6.280 | 6.070 | 6.180 | 5.910 | 16,402,799 |
| 2024-06-06 | 6.340 | 6.380 | 6.200 | 6.220 | 5.948 | 13,969,239 |
| 2024-06-05 | 6.400 | 6.450 | 6.350 | 6.350 | 6.073 | 7,930,945 |
| 2024-06-04 | 6.370 | 6.430 | 6.350 | 6.420 | 6.140 | 7,360,321 |
| 2024-06-03 | 6.510 | 6.540 | 6.350 | 6.380 | 6.101 | 12,426,099 |
| 2024-05-31 | 6.540 | 6.590 | 6.520 | 6.530 | 6.245 | 4,832,922 |
| 2024-05-30 | 6.540 | 6.580 | 6.510 | 6.530 | 6.245 | 5,459,500 |
| 2024-05-29 | 6.540 | 6.620 | 6.540 | 6.560 | 6.274 | 6,767,020 |
| 2024-05-28 | 6.580 | 6.590 | 6.540 | 6.550 | 6.264 | 6,180,540 |
| 2024-05-27 | 6.550 | 6.600 | 6.530 | 6.600 | 6.312 | 6,927,500 |
| 2024-05-24 | 6.590 | 6.650 | 6.550 | 6.550 | 6.264 | 8,087,857 |
| 2024-05-23 | 6.690 | 6.710 | 6.600 | 6.610 | 6.321 | 14,079,631 |
| 2024-05-22 | 6.730 | 6.800 | 6.720 | 6.730 | 6.436 | 13,902,240 |
| 2024-05-21 | 6.790 | 6.820 | 6.770 | 6.810 | 6.417 | 13,871,514 |
| 2024-05-20 | 6.820 | 6.890 | 6.810 | 6.820 | 6.426 | 14,280,058 |
| 2024-05-17 | 6.740 | 6.850 | 6.720 | 6.840 | 6.445 | 14,841,880 |
| 2024-05-16 | 6.720 | 6.790 | 6.720 | 6.730 | 6.342 | 15,082,622 |
| 2024-05-15 | 6.870 | 6.890 | 6.710 | 6.720 | 6.332 | 20,914,816 |
| 2024-05-14 | 6.780 | 6.850 | 6.760 | 6.850 | 6.455 | 13,700,702 |
| 2024-05-13 | 6.810 | 6.860 | 6.710 | 6.820 | 6.426 | 16,897,944 |
| 2024-05-10 | 6.820 | 6.850 | 6.760 | 6.830 | 6.436 | 16,540,700 |
| 2024-05-09 | 6.750 | 6.830 | 6.740 | 6.810 | 6.417 | 11,966,714 |
| 2024-05-08 | 6.830 | 6.840 | 6.750 | 6.750 | 6.360 | 14,302,097 |
| 2024-05-07 | 6.870 | 6.870 | 6.790 | 6.850 | 6.455 | 18,619,976 |
| 2024-05-06 | 6.930 | 6.980 | 6.850 | 6.870 | 6.474 | 26,917,880 |
| 2024-04-30 | 6.950 | 6.990 | 6.840 | 6.890 | 6.492 | 33,925,101 |
| 2024-04-29 | 6.990 | 7.150 | 6.950 | 7.110 | 6.700 | 51,965,234 |
| 2024-04-26 | 6.750 | 7.010 | 6.700 | 6.980 | 6.577 | 48,127,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1500 CNY |
| 2025-11-12 | 0.1000 CNY |
| 2025-05-30 | 0.0700 CNY |
| 2025-01-24 | 0.0500 CNY |
| 2024-05-22 | 0.1000 CNY |
| 2023-05-31 | 0.1000 CNY |
| 2022-05-26 | 0.1000 CNY |
| 2021-05-31 | 0.1000 CNY |
| 2020-06-29 | 0.1000 CNY |
| 2019-06-27 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.