Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.560	7.820	7.450	7.620	7.081	87,170,272
2023-04-27	7.500	7.620	7.430	7.510	6.979	68,760,333
2023-04-26	7.650	7.770	7.480	7.590	7.053	83,995,051
2023-04-25	7.350	7.930	7.330	7.700	7.155	150,274,173
2023-04-24	7.460	7.520	7.270	7.350	6.830	71,831,210
2023-04-21	7.830	7.870	7.410	7.440	6.914	115,362,478
2023-04-20	7.780	8.020	7.710	7.930	7.369	125,370,319
2023-04-19	8.030	8.090	7.760	7.860	7.304	185,299,730
2023-04-18	8.050	8.330	7.950	8.160	7.583	279,637,772
2023-04-17	7.180	7.570	7.100	7.570	7.034	73,184,603
2023-04-14	6.890	6.900	6.840	6.880	6.393	8,809,301
2023-04-13	6.880	6.890	6.840	6.860	6.375	8,339,306
2023-04-12	6.890	6.910	6.830	6.890	6.402	9,894,763
2023-04-11	6.840	6.960	6.820	6.880	6.393	14,628,028
2023-04-10	6.930	6.940	6.790	6.810	6.328	11,006,699
2023-04-07	6.830	6.900	6.810	6.880	6.393	11,769,950
2023-04-06	6.890	6.890	6.820	6.840	6.356	7,340,280
2023-04-04	6.870	6.920	6.840	6.890	6.402	11,145,262
2023-04-03	6.780	6.900	6.740	6.890	6.402	17,218,078
2023-03-31	6.760	6.810	6.740	6.780	6.300	6,587,410
2023-03-30	6.740	6.800	6.670	6.770	6.291	10,504,377
2023-03-29	6.780	6.800	6.710	6.740	6.263	7,430,440
2023-03-28	6.850	6.850	6.770	6.780	6.300	5,977,832
2023-03-27	6.800	6.850	6.740	6.830	6.347	8,643,539
2023-03-24	6.790	6.850	6.750	6.790	6.310	11,086,870
2023-03-23	6.710	6.780	6.700	6.780	6.300	10,205,641
2023-03-22	6.730	6.750	6.690	6.720	6.244	7,723,980
2023-03-21	6.680	6.730	6.660	6.710	6.235	7,421,141
2023-03-20	6.720	6.770	6.640	6.650	6.179	10,563,751
2023-03-17	6.700	6.760	6.680	6.730	6.254	9,954,722
2023-03-16	6.670	6.710	6.640	6.650	6.179	8,252,411
2023-03-15	6.750	6.760	6.670	6.700	6.226	11,262,209
2023-03-14	6.630	6.760	6.620	6.670	6.198	17,672,170
2023-03-13	6.650	6.670	6.590	6.660	6.189	9,292,308
2023-03-10	6.710	6.730	6.620	6.630	6.161	14,358,705
2023-03-09	6.730	6.780	6.720	6.770	6.291	9,263,006
2023-03-08	6.710	6.740	6.680	6.730	6.254	9,606,845
2023-03-07	6.870	6.900	6.720	6.730	6.254	25,086,480
2023-03-06	6.920	6.940	6.850	6.870	6.384	11,160,088
2023-03-03	6.890	6.940	6.840	6.930	6.440	13,486,050
2023-03-02	6.900	6.920	6.860	6.890	6.402	9,001,706
2023-03-01	6.850	6.920	6.820	6.900	6.412	11,330,929
2023-02-28	6.790	6.850	6.770	6.850	6.365	9,197,426
2023-02-27	6.790	6.840	6.740	6.780	6.300	8,634,417
2023-02-24	6.900	6.920	6.800	6.830	6.347	9,863,588
2023-02-23	6.860	6.980	6.860	6.900	6.412	15,921,374
2023-02-22	6.870	6.920	6.830	6.850	6.365	11,046,645
2023-02-21	6.900	6.930	6.850	6.900	6.412	15,533,895
2023-02-20	6.720	6.920	6.690	6.910	6.421	25,948,700
2023-02-17	6.750	6.780	6.650	6.660	6.189	15,090,019
2023-02-16	6.790	6.940	6.710	6.740	6.263	25,260,183
2023-02-15	6.850	6.860	6.770	6.780	6.300	10,081,621
2023-02-14	6.840	6.870	6.800	6.850	6.365	10,815,680
2023-02-13	6.760	6.850	6.740	6.830	6.347	13,638,149
2023-02-10	6.790	6.810	6.740	6.780	6.300	13,829,420
2023-02-09	6.720	6.810	6.710	6.800	6.319	18,844,820
2023-02-08	6.800	6.820	6.710	6.730	6.254	17,664,193
2023-02-07	6.840	6.900	6.760	6.820	6.337	31,469,310
2023-02-06	6.950	7.010	6.900	6.950	6.458	11,820,931
2023-02-03	7.050	7.050	6.920	6.990	6.495	14,546,125

← NewerPage 15 of 21 · 1,217 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.