Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.740	6.790	6.400	6.440	6.068	19,972,567
2024-01-19	6.740	6.800	6.680	6.750	6.360	14,178,427
2024-01-18	6.810	6.830	6.610	6.780	6.389	26,105,834
2024-01-17	6.960	6.990	6.830	6.840	6.445	14,934,483
2024-01-16	6.860	6.990	6.830	6.970	6.568	17,115,232
2024-01-15	6.870	6.940	6.840	6.870	6.474	8,099,394
2024-01-12	6.970	7.010	6.880	6.890	6.492	16,528,018
2024-01-11	6.800	7.060	6.790	7.030	6.624	24,020,179
2024-01-10	6.810	6.860	6.760	6.810	6.417	8,799,029
2024-01-09	6.800	6.860	6.770	6.820	6.426	9,612,263
2024-01-08	6.920	6.920	6.790	6.790	6.398	10,392,681
2024-01-05	6.980	7.050	6.910	6.930	6.530	7,898,248
2024-01-04	7.040	7.040	6.930	6.990	6.587	7,205,328
2024-01-03	7.030	7.080	7.010	7.040	6.634	7,574,033
2024-01-02	7.140	7.140	7.040	7.040	6.634	9,324,802
2023-12-29	7.060	7.120	7.050	7.100	6.690	9,903,794
2023-12-28	6.910	7.110	6.910	7.090	6.681	14,767,163
2023-12-27	6.860	7.000	6.830	6.940	6.539	9,732,881
2023-12-26	6.880	6.910	6.820	6.840	6.445	6,152,617
2023-12-25	6.930	6.940	6.860	6.880	6.483	6,127,052
2023-12-22	6.960	7.000	6.900	6.940	6.539	7,732,357
2023-12-21	6.950	7.010	6.860	6.970	6.568	10,302,400
2023-12-20	7.130	7.130	6.950	6.950	6.549	11,459,612
2023-12-19	7.120	7.170	7.060	7.110	6.700	9,819,400
2023-12-18	7.220	7.240	7.100	7.130	6.719	11,799,440
2023-12-15	7.210	7.300	7.190	7.210	6.794	10,292,831
2023-12-14	7.250	7.290	7.190	7.200	6.784	7,810,150
2023-12-13	7.310	7.310	7.210	7.220	6.803	7,839,567
2023-12-12	7.300	7.340	7.270	7.310	6.888	9,568,504
2023-12-11	7.180	7.330	7.070	7.310	6.888	17,549,420
2023-12-08	7.240	7.290	7.170	7.180	6.766	11,722,370
2023-12-07	7.170	7.250	7.160	7.220	6.803	9,145,525
2023-12-06	7.170	7.230	7.140	7.180	6.766	10,501,100
2023-12-05	7.260	7.270	7.170	7.180	6.766	12,509,340
2023-12-04	7.330	7.330	7.260	7.270	6.850	12,740,963
2023-12-01	7.310	7.340	7.260	7.330	6.907	12,153,779
2023-11-30	7.270	7.320	7.240	7.290	6.869	11,561,960
2023-11-29	7.330	7.350	7.270	7.280	6.860	12,049,700
2023-11-28	7.380	7.380	7.280	7.330	6.907	13,178,572
2023-11-27	7.380	7.400	7.340	7.370	6.945	11,336,071
2023-11-24	7.470	7.470	7.380	7.400	6.973	10,402,075
2023-11-23	7.410	7.480	7.360	7.470	7.039	13,165,055
2023-11-22	7.500	7.570	7.410	7.410	6.982	21,015,991
2023-11-21	7.580	7.660	7.450	7.540	7.105	40,581,238
2023-11-20	7.680	7.730	7.580	7.660	7.218	15,362,948
2023-11-17	7.650	7.690	7.620	7.690	7.246	12,619,358
2023-11-16	7.720	7.760	7.650	7.660	7.218	13,295,406
2023-11-15	7.760	7.850	7.720	7.740	7.293	27,617,000
2023-11-14	7.610	7.780	7.600	7.700	7.256	26,071,053
2023-11-13	7.660	7.660	7.570	7.600	7.161	14,887,389
2023-11-10	7.610	7.660	7.580	7.640	7.199	16,519,307
2023-11-09	7.650	7.710	7.590	7.610	7.171	15,816,541
2023-11-08	7.750	7.770	7.620	7.660	7.218	22,978,718
2023-11-07	7.720	7.790	7.650	7.760	7.312	28,787,780
2023-11-06	7.620	7.790	7.570	7.740	7.293	39,342,638
2023-11-03	7.470	7.530	7.430	7.480	7.048	13,585,589
2023-11-02	7.560	7.590	7.440	7.460	7.029	13,417,483
2023-11-01	7.590	7.680	7.540	7.560	7.124	14,110,548
2023-10-31	7.490	7.660	7.440	7.540	7.105	22,493,658
2023-10-30	7.420	7.530	7.360	7.510	7.077	32,410,408

← NewerPage 12 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.