Northeast Securities Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	6.630	6.690	6.600	6.620	6.238	11,021,372
2024-04-24	6.620	6.660	6.600	6.650	6.266	10,650,200
2024-04-23	6.640	6.690	6.590	6.610	6.229	14,241,252
2024-04-22	6.770	6.820	6.640	6.650	6.266	27,135,805
2024-04-19	6.780	7.030	6.750	6.850	6.455	41,965,951
2024-04-18	6.690	6.850	6.670	6.730	6.342	16,769,633
2024-04-17	6.600	6.700	6.560	6.700	6.313	16,807,727
2024-04-16	6.720	6.790	6.560	6.580	6.200	16,544,575
2024-04-15	6.700	6.840	6.500	6.780	6.389	18,889,913
2024-04-12	6.740	6.770	6.630	6.650	6.266	9,239,694
2024-04-11	6.720	6.810	6.700	6.740	6.351	6,956,305
2024-04-10	6.870	6.870	6.710	6.730	6.342	11,133,618
2024-04-09	6.820	6.880	6.810	6.870	6.474	6,498,178
2024-04-08	6.910	6.920	6.820	6.820	6.426	11,154,658
2024-04-03	6.920	6.990	6.910	6.950	6.549	12,690,448
2024-04-02	6.950	7.030	6.920	6.950	6.549	16,663,865
2024-04-01	6.910	6.980	6.860	6.930	6.530	17,511,539
2024-03-29	6.720	6.810	6.700	6.810	6.417	6,502,531
2024-03-28	6.720	6.810	6.690	6.750	6.360	12,228,779
2024-03-27	6.760	6.790	6.650	6.650	6.266	11,281,100
2024-03-26	6.780	6.820	6.740	6.780	6.389	10,955,744
2024-03-25	6.910	6.910	6.750	6.770	6.379	16,599,460
2024-03-22	7.050	7.070	6.910	6.930	6.530	17,931,806
2024-03-21	7.050	7.130	7.040	7.050	6.643	14,902,687
2024-03-20	7.030	7.070	7.010	7.050	6.643	12,103,149
2024-03-19	7.140	7.140	7.040	7.040	6.634	15,422,354
2024-03-18	7.070	7.200	7.060	7.160	6.747	27,389,920
2024-03-15	6.970	7.060	6.950	7.050	6.643	15,058,938
2024-03-14	7.010	7.070	6.940	6.980	6.577	14,059,140
2024-03-13	7.080	7.100	7.000	7.030	6.624	15,766,923
2024-03-12	7.110	7.140	7.010	7.090	6.681	21,720,737
2024-03-11	7.000	7.080	6.990	7.080	6.671	16,987,533
2024-03-08	6.980	7.020	6.950	7.000	6.596	14,308,960
2024-03-07	7.040	7.110	6.970	6.980	6.577	18,026,242
2024-03-06	7.060	7.140	7.010	7.050	6.643	18,698,950
2024-03-05	7.100	7.110	7.040	7.070	6.662	14,851,600
2024-03-04	7.190	7.210	7.070	7.100	6.690	17,072,221
2024-03-01	7.180	7.280	7.130	7.210	6.794	27,662,547
2024-02-29	7.000	7.180	7.000	7.180	6.766	29,505,754
2024-02-28	7.200	7.340	7.010	7.020	6.615	51,959,739
2024-02-27	7.050	7.160	7.010	7.160	6.747	23,634,925
2024-02-26	7.080	7.110	7.030	7.050	6.643	20,380,364
2024-02-23	7.120	7.150	7.020	7.110	6.700	29,408,000
2024-02-22	6.990	7.150	6.930	7.120	6.709	35,464,193
2024-02-21	6.840	7.320	6.780	7.080	6.671	54,141,268
2024-02-20	6.790	6.940	6.710	6.880	6.483	17,906,881
2024-02-19	6.890	6.890	6.600	6.800	6.408	24,430,350
2024-02-08	6.900	7.110	6.830	6.880	6.483	32,953,211
2024-02-07	6.630	6.900	6.580	6.860	6.464	31,119,834
2024-02-06	6.100	6.750	6.090	6.680	6.294	31,551,810
2024-02-05	6.410	6.450	6.030	6.140	5.786	28,506,982
2024-02-02	6.570	6.650	6.250	6.440	6.068	21,886,888
2024-02-01	6.630	6.780	6.540	6.580	6.200	17,667,881
2024-01-31	6.720	6.780	6.570	6.680	6.294	20,010,694
2024-01-30	6.820	6.920	6.710	6.720	6.332	15,555,960
2024-01-29	6.980	7.050	6.890	6.890	6.492	19,760,860
2024-01-26	6.910	7.050	6.890	6.970	6.568	18,978,448
2024-01-25	6.840	6.990	6.790	6.950	6.549	26,594,464
2024-01-24	6.630	6.930	6.550	6.890	6.492	27,263,713
2024-01-23	6.410	6.700	6.350	6.620	6.238	16,846,037

← NewerPage 11 of 21 · 1,216 trading daysOlder →

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.