Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.590	7.600	7.230	7.440	7.011	56,854,094
2023-10-26	7.550	7.700	7.540	7.690	7.246	18,014,862
2023-10-25	7.670	7.700	7.570	7.600	7.161	21,171,175
2023-10-24	7.410	7.650	7.390	7.630	7.190	18,824,004
2023-10-23	7.530	7.530	7.310	7.350	6.926	17,142,579
2023-10-20	7.510	7.640	7.510	7.560	7.124	14,208,718
2023-10-19	7.580	7.680	7.540	7.560	7.124	14,045,740
2023-10-18	7.610	7.660	7.560	7.590	7.152	12,149,212
2023-10-17	7.570	7.710	7.530	7.640	7.199	13,401,586
2023-10-16	7.610	7.620	7.480	7.560	7.124	10,871,312
2023-10-13	7.580	7.630	7.540	7.590	7.152	9,593,636
2023-10-12	7.690	7.700	7.570	7.640	7.199	12,873,582
2023-10-11	7.550	7.610	7.510	7.530	7.095	10,949,021
2023-10-10	7.560	7.630	7.520	7.540	7.105	11,647,324
2023-10-09	7.630	7.630	7.480	7.550	7.114	15,447,030
2023-09-28	7.740	7.780	7.650	7.650	7.208	15,676,720
2023-09-27	7.710	7.780	7.710	7.740	7.293	11,984,100
2023-09-26	7.700	7.770	7.690	7.730	7.284	11,547,604
2023-09-25	7.930	7.930	7.670	7.730	7.284	23,956,678
2023-09-22	7.760	7.980	7.730	7.980	7.519	23,484,421
2023-09-21	7.810	7.890	7.750	7.760	7.312	13,787,466
2023-09-20	7.810	7.910	7.770	7.840	7.388	13,213,393
2023-09-19	7.810	7.880	7.770	7.830	7.378	16,138,818
2023-09-18	7.700	7.810	7.640	7.800	7.350	15,794,126
2023-09-15	7.830	7.840	7.690	7.720	7.274	18,100,057
2023-09-14	7.770	7.870	7.750	7.790	7.340	15,200,016
2023-09-13	7.900	7.920	7.760	7.790	7.340	16,512,121
2023-09-12	8.000	8.030	7.880	7.900	7.444	25,766,277
2023-09-11	8.000	8.260	8.000	8.110	7.642	45,566,632
2023-09-08	7.790	7.940	7.760	7.890	7.435	14,773,500
2023-09-07	7.890	7.930	7.800	7.810	7.359	16,553,378
2023-09-06	7.850	7.900	7.780	7.850	7.397	14,694,479
2023-09-05	7.930	8.000	7.840	7.880	7.425	21,429,511
2023-09-04	7.900	8.090	7.900	7.990	7.529	27,966,103
2023-09-01	7.890	7.970	7.850	7.900	7.444	18,599,116
2023-08-31	8.000	8.040	7.820	7.880	7.425	25,659,656
2023-08-30	8.210	8.260	8.000	8.020	7.557	33,515,313
2023-08-29	8.230	8.340	7.950	8.250	7.774	67,015,207
2023-08-28	8.860	8.860	8.330	8.360	7.878	92,333,015
2023-08-25	8.030	8.150	7.990	8.050	7.585	30,615,025
2023-08-24	8.090	8.230	8.030	8.090	7.623	25,918,416
2023-08-23	8.140	8.180	8.020	8.040	7.576	24,897,673
2023-08-22	8.150	8.240	8.050	8.170	7.698	29,711,728
2023-08-21	8.180	8.370	8.030	8.070	7.604	34,895,059
2023-08-18	8.440	8.520	8.230	8.240	7.764	27,386,154
2023-08-17	8.360	8.510	8.280	8.470	7.981	41,061,240
2023-08-16	8.300	8.610	8.170	8.420	7.934	44,786,687
2023-08-15	8.300	8.410	8.240	8.360	7.878	28,683,537
2023-08-14	8.250	8.450	8.190	8.330	7.849	40,491,916
2023-08-11	8.650	8.680	8.410	8.430	7.943	66,533,128
2023-08-10	8.640	8.790	8.610	8.780	8.273	49,297,010
2023-08-09	8.690	8.760	8.600	8.630	8.132	50,860,775
2023-08-08	8.980	8.980	8.560	8.710	8.207	80,562,863
2023-08-07	8.680	9.060	8.650	9.000	8.481	88,911,141
2023-08-04	8.800	9.190	8.680	8.770	8.264	134,285,663
2023-08-03	8.390	8.650	8.200	8.570	8.075	70,777,165
2023-08-02	8.110	8.570	8.110	8.350	7.868	64,645,080
2023-08-01	8.020	8.270	7.970	8.190	7.717	65,701,564
2023-07-31	8.200	8.310	8.090	8.100	7.633	96,008,696
2023-07-28	7.510	8.120	7.480	8.050	7.585	89,065,682

← NewerPage 13 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.