Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.560	6.660	6.550	6.660	6.189	10,434,609
2022-11-01	6.380	6.600	6.360	6.600	6.133	15,171,252
2022-10-31	6.350	6.430	6.260	6.340	5.891	12,843,089
2022-10-28	6.600	6.650	6.320	6.360	5.910	19,699,249
2022-10-27	6.740	6.790	6.700	6.720	6.244	9,046,642
2022-10-26	6.590	6.780	6.590	6.740	6.263	12,408,274
2022-10-25	6.610	6.740	6.510	6.590	6.124	13,672,058
2022-10-24	6.770	7.020	6.680	6.720	6.244	15,024,783
2022-10-21	6.900	6.920	6.740	6.760	6.282	10,976,683
2022-10-20	6.680	6.840	6.650	6.740	6.263	8,190,436
2022-10-19	6.750	6.790	6.700	6.700	6.226	5,988,875
2022-10-18	6.780	6.840	6.730	6.780	6.300	8,167,141
2022-10-17	6.710	6.820	6.690	6.780	6.300	8,270,378
2022-10-14	6.730	6.810	6.690	6.760	6.282	9,254,066
2022-10-13	6.650	6.700	6.610	6.680	6.207	6,890,893
2022-10-12	6.470	6.690	6.450	6.670	6.198	9,092,853
2022-10-11	6.400	6.540	6.360	6.500	6.040	8,062,142
2022-10-10	6.480	6.570	6.380	6.400	5.947	9,258,497
2022-09-30	6.570	6.590	6.450	6.450	5.994	8,077,317
2022-09-29	6.620	6.730	6.500	6.540	6.077	12,507,135
2022-09-28	6.710	6.710	6.570	6.590	6.124	8,912,562
2022-09-27	6.690	6.730	6.560	6.730	6.254	9,317,717
2022-09-26	6.690	6.810	6.620	6.620	6.152	14,148,098
2022-09-23	6.800	6.970	6.780	6.820	6.337	14,274,227
2022-09-22	6.870	6.920	6.790	6.810	6.328	7,810,326
2022-09-21	6.720	6.920	6.670	6.880	6.393	13,937,044
2022-09-20	6.690	6.930	6.680	6.810	6.328	19,902,883
2022-09-19	6.670	6.690	6.580	6.650	6.179	12,576,363
2022-09-16	7.030	7.050	6.610	6.650	6.179	26,957,815
2022-09-15	7.100	7.110	6.970	7.020	6.523	13,840,913
2022-09-14	7.080	7.110	7.000	7.060	6.560	13,334,484
2022-09-13	7.150	7.200	7.110	7.140	6.635	14,791,431
2022-09-09	7.060	7.170	7.060	7.150	6.644	18,274,220
2022-09-08	7.070	7.120	7.060	7.060	6.560	10,767,859
2022-09-07	7.100	7.110	7.030	7.070	6.570	14,325,171
2022-09-06	7.090	7.170	7.070	7.120	6.616	19,199,287
2022-09-05	6.950	7.130	6.950	7.100	6.598	21,763,570
2022-09-02	6.970	7.030	6.930	6.970	6.477	18,479,099
2022-09-01	7.150	7.180	6.950	6.960	6.467	36,424,808
2022-08-31	7.130	7.240	7.080	7.190	6.681	42,996,261
2022-08-30	7.260	7.290	7.120	7.200	6.690	51,106,185
2022-08-29	7.270	7.370	7.150	7.260	6.746	55,326,840
2022-08-26	7.810	7.810	7.320	7.400	6.876	114,975,140
2022-08-25	7.180	7.770	7.180	7.770	7.220	130,948,299
2022-08-24	7.190	7.330	7.040	7.060	6.560	17,990,716
2022-08-23	7.110	7.300	7.050	7.190	6.681	12,863,912
2022-08-22	7.130	7.170	7.090	7.110	6.607	11,091,346
2022-08-19	7.190	7.240	7.150	7.160	6.653	9,560,186
2022-08-18	7.250	7.260	7.160	7.190	6.681	12,795,841
2022-08-17	7.060	7.300	7.030	7.280	6.765	22,208,609
2022-08-16	7.120	7.150	7.050	7.070	6.570	7,801,481
2022-08-15	7.140	7.190	7.060	7.090	6.588	12,655,065
2022-08-12	7.070	7.220	7.040	7.150	6.644	16,610,479
2022-08-11	6.820	7.140	6.810	7.130	6.625	24,930,045
2022-08-10	6.810	6.890	6.770	6.790	6.310	6,609,380
2022-08-09	6.830	6.860	6.790	6.830	6.347	5,687,156
2022-08-08	6.830	6.840	6.780	6.810	6.328	7,104,660
2022-08-05	6.730	6.860	6.650	6.850	6.365	10,783,916
2022-08-04	6.650	6.740	6.620	6.730	6.254	6,888,961
2022-08-03	6.690	6.810	6.580	6.590	6.124	8,696,551

← NewerPage 17 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.