Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	7.550	7.680	7.490	7.510	7.077	24,465,474
2023-07-26	7.590	7.640	7.480	7.540	7.105	26,905,939
2023-07-25	7.550	7.690	7.460	7.640	7.199	50,671,417
2023-07-24	7.270	7.320	7.250	7.270	6.850	7,051,720
2023-07-21	7.280	7.350	7.260	7.290	6.869	10,578,428
2023-07-20	7.360	7.410	7.270	7.300	6.879	13,153,241
2023-07-19	7.280	7.360	7.280	7.350	6.926	9,862,672
2023-07-18	7.300	7.360	7.280	7.310	6.888	10,309,707
2023-07-17	7.330	7.330	7.220	7.300	6.879	11,246,719
2023-07-14	7.300	7.370	7.290	7.340	6.916	19,272,087
2023-07-13	7.250	7.420	7.230	7.330	6.907	36,331,685
2023-07-12	7.180	7.230	7.120	7.130	6.719	9,427,530
2023-07-11	7.150	7.200	7.110	7.190	6.775	8,956,046
2023-07-10	7.190	7.190	7.110	7.140	6.728	7,969,176
2023-07-07	7.070	7.180	7.050	7.140	6.728	10,528,072
2023-07-06	7.070	7.140	7.060	7.070	6.662	8,465,786
2023-07-05	7.120	7.120	7.070	7.070	6.662	9,123,957
2023-07-04	7.140	7.190	7.070	7.120	6.709	14,289,090
2023-07-03	6.970	7.250	6.940	7.170	6.756	26,215,967
2023-06-30	6.840	6.980	6.820	6.940	6.539	14,277,567
2023-06-29	6.830	6.870	6.810	6.840	6.445	10,634,722
2023-06-28	6.830	6.860	6.780	6.840	6.445	10,124,489
2023-06-27	6.790	6.870	6.770	6.840	6.445	13,323,703
2023-06-26	6.950	6.960	6.760	6.770	6.379	31,247,351
2023-06-21	7.190	7.230	7.060	7.080	6.671	15,457,001
2023-06-20	7.230	7.270	7.190	7.190	6.775	14,733,340
2023-06-19	7.300	7.320	7.230	7.240	6.822	16,219,339
2023-06-16	7.330	7.370	7.250	7.330	6.907	24,480,177
2023-06-15	7.260	7.390	7.200	7.350	6.926	33,741,270
2023-06-14	7.170	7.300	7.160	7.200	6.784	21,049,789
2023-06-13	7.150	7.190	7.100	7.160	6.747	16,704,806
2023-06-12	7.300	7.300	7.130	7.150	6.737	31,854,600
2023-06-09	7.300	7.420	7.270	7.400	6.973	40,497,836
2023-06-08	7.120	7.270	7.080	7.200	6.784	19,188,677
2023-06-07	7.090	7.150	7.050	7.130	6.719	13,058,801
2023-06-06	7.190	7.260	7.050	7.050	6.643	16,496,241
2023-06-05	7.210	7.250	7.180	7.190	6.775	11,335,854
2023-06-02	7.170	7.220	7.160	7.210	6.794	14,059,227
2023-06-01	7.130	7.250	7.060	7.160	6.747	17,366,543
2023-05-31	7.150	7.200	7.120	7.150	6.737	16,911,294
2023-05-30	7.200	7.230	7.120	7.220	6.709	13,213,506
2023-05-29	7.220	7.260	7.150	7.190	6.681	17,957,770
2023-05-26	7.160	7.240	7.100	7.200	6.690	17,740,324
2023-05-25	7.110	7.190	7.050	7.160	6.653	22,600,960
2023-05-24	7.200	7.220	7.080	7.090	6.588	19,737,288
2023-05-23	7.370	7.380	7.190	7.200	6.690	21,254,869
2023-05-22	7.390	7.430	7.300	7.370	6.848	16,597,479
2023-05-19	7.470	7.470	7.360	7.370	6.848	20,133,187
2023-05-18	7.500	7.560	7.440	7.480	6.951	20,172,131
2023-05-17	7.450	7.500	7.390	7.490	6.960	16,117,403
2023-05-16	7.550	7.600	7.430	7.450	6.923	24,976,438
2023-05-15	7.570	7.590	7.300	7.560	7.025	39,620,675
2023-05-12	7.580	7.620	7.490	7.490	6.960	28,277,313
2023-05-11	7.670	7.710	7.590	7.600	7.062	33,169,853
2023-05-10	7.790	7.840	7.540	7.620	7.081	71,462,991
2023-05-09	7.900	8.300	7.770	7.800	7.248	136,454,119
2023-05-08	7.690	8.050	7.620	7.890	7.332	95,448,854
2023-05-05	7.680	8.050	7.660	7.800	7.248	94,735,248
2023-05-04	7.450	7.760	7.290	7.720	7.174	75,476,115
2023-04-28	7.560	7.820	7.450	7.620	7.081	87,170,272

← NewerPage 14 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.