Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.250	7.250	6.960	7.030	6.533	26,909,990
2023-02-01	6.950	7.110	6.930	7.110	6.607	24,629,673
2023-01-31	6.980	7.020	6.890	6.930	6.440	15,567,678
2023-01-30	7.140	7.160	6.960	6.980	6.486	18,454,924
2023-01-20	7.130	7.150	7.000	7.070	6.570	25,055,015
2023-01-19	6.930	7.170	6.890	7.150	6.644	29,873,731
2023-01-18	6.960	7.110	6.930	7.020	6.523	21,061,506
2023-01-17	6.840	6.980	6.820	6.970	6.477	23,648,341
2023-01-16	6.670	6.950	6.650	6.850	6.365	33,966,808
2023-01-13	6.580	6.660	6.550	6.660	6.189	13,887,130
2023-01-12	6.530	6.560	6.480	6.560	6.096	7,313,317
2023-01-11	6.600	6.600	6.510	6.520	6.059	9,154,639
2023-01-10	6.600	6.670	6.570	6.580	6.114	10,916,726
2023-01-09	6.550	6.660	6.550	6.600	6.133	12,372,135
2023-01-06	6.550	6.600	6.520	6.540	6.077	9,715,480
2023-01-05	6.530	6.600	6.520	6.560	6.096	17,002,293
2023-01-04	6.470	6.520	6.460	6.500	6.040	12,269,008
2023-01-03	6.470	6.510	6.350	6.480	6.021	17,007,763
2022-12-30	6.470	6.630	6.470	6.500	6.040	12,992,730
2022-12-29	6.440	6.470	6.390	6.460	6.003	8,416,550
2022-12-28	6.470	6.520	6.430	6.460	6.003	8,747,496
2022-12-27	6.500	6.530	6.460	6.490	6.031	10,289,026
2022-12-26	6.470	6.510	6.420	6.450	5.994	9,154,102
2022-12-23	6.430	6.510	6.420	6.460	6.003	7,311,091
2022-12-22	6.560	6.590	6.440	6.470	6.012	9,796,455
2022-12-21	6.600	6.600	6.470	6.520	6.059	12,103,090
2022-12-20	6.580	6.610	6.530	6.590	6.124	12,937,047
2022-12-19	6.850	6.860	6.550	6.580	6.114	16,517,837
2022-12-16	6.800	6.900	6.800	6.830	6.347	7,699,740
2022-12-15	6.880	6.910	6.840	6.870	6.384	8,493,250
2022-12-14	6.860	6.930	6.840	6.900	6.412	10,228,298
2022-12-13	6.850	6.910	6.830	6.870	6.384	11,155,274
2022-12-12	7.070	7.080	6.840	6.850	6.365	25,040,258
2022-12-09	6.970	7.130	6.930	7.070	6.570	33,371,783
2022-12-08	6.960	7.010	6.930	6.960	6.467	15,218,512
2022-12-07	7.070	7.070	6.960	6.980	6.486	14,620,339
2022-12-06	7.120	7.170	7.030	7.070	6.570	13,858,169
2022-12-05	7.010	7.200	7.010	7.150	6.644	21,893,711
2022-12-02	7.030	7.080	6.960	6.980	6.486	16,487,792
2022-12-01	7.130	7.250	7.020	7.030	6.533	24,161,738
2022-11-30	7.100	7.150	7.020	7.020	6.523	28,196,160
2022-11-29	6.840	7.190	6.810	7.100	6.598	29,152,871
2022-11-28	6.850	6.870	6.690	6.810	6.328	16,439,366
2022-11-25	6.930	7.020	6.900	6.970	6.477	8,301,663
2022-11-24	7.000	7.050	6.910	6.930	6.440	7,909,395
2022-11-23	6.940	7.020	6.930	6.960	6.467	10,126,024
2022-11-22	7.020	7.040	6.920	6.980	6.486	11,050,434
2022-11-21	7.140	7.140	6.900	7.020	6.523	15,327,583
2022-11-18	7.100	7.220	7.070	7.150	6.644	18,957,300
2022-11-17	7.070	7.180	7.000	7.140	6.635	17,337,728
2022-11-16	7.100	7.230	7.060	7.120	6.616	22,577,932
2022-11-15	6.870	7.230	6.860	7.100	6.598	33,197,528
2022-11-14	6.860	6.990	6.840	6.870	6.384	16,783,308
2022-11-11	6.860	6.970	6.780	6.840	6.356	18,064,044
2022-11-10	6.670	6.770	6.650	6.750	6.272	10,062,821
2022-11-09	6.700	6.750	6.680	6.690	6.217	5,513,738
2022-11-08	6.750	6.760	6.670	6.710	6.235	7,474,868
2022-11-07	6.710	6.790	6.690	6.750	6.272	10,467,199
2022-11-04	6.630	6.800	6.610	6.750	6.272	15,674,924
2022-11-03	6.650	6.690	6.600	6.640	6.170	8,149,471

← NewerPage 16 of 21 · 1,212 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.