Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.850	6.850	6.580	6.700	6.226	14,874,070
2022-08-01	6.930	6.960	6.870	6.910	6.421	7,521,533
2022-07-29	6.950	7.040	6.930	6.930	6.440	8,050,454
2022-07-28	6.960	7.030	6.940	6.960	6.467	9,271,599
2022-07-27	7.030	7.040	6.900	6.920	6.430	9,421,844
2022-07-26	6.860	7.030	6.820	6.970	6.477	8,724,679
2022-07-25	6.880	6.910	6.810	6.820	6.337	7,197,361
2022-07-22	6.910	7.020	6.780	6.870	6.384	10,426,630
2022-07-21	6.990	7.000	6.880	6.920	6.430	10,632,258
2022-07-20	6.900	6.990	6.900	6.980	6.486	9,627,063
2022-07-19	6.790	6.940	6.790	6.910	6.421	10,680,517
2022-07-18	6.670	6.850	6.650	6.840	6.356	16,467,294
2022-07-15	6.690	6.850	6.630	6.630	6.161	24,413,604
2022-07-14	6.740	6.760	6.680	6.700	6.226	5,955,445
2022-07-13	6.710	6.790	6.690	6.720	6.244	7,379,364
2022-07-12	6.680	6.800	6.670	6.710	6.235	9,666,420
2022-07-11	6.710	6.730	6.630	6.670	6.198	9,453,341
2022-07-08	6.750	6.800	6.700	6.720	6.244	7,104,266
2022-07-07	6.730	6.810	6.710	6.730	6.254	7,108,702
2022-07-06	6.810	6.840	6.670	6.730	6.254	10,481,821
2022-07-05	6.930	6.940	6.770	6.810	6.328	10,579,338
2022-07-04	6.880	6.950	6.790	6.890	6.402	9,444,512
2022-07-01	6.990	7.030	6.870	6.880	6.393	10,798,583
2022-06-30	7.010	7.100	6.970	6.990	6.495	14,200,262
2022-06-29	7.060	7.170	7.000	7.000	6.505	21,721,151
2022-06-28	6.920	7.150	6.860	7.150	6.644	19,759,198
2022-06-27	6.990	7.020	6.900	6.930	6.440	14,784,823
2022-06-24	6.970	7.020	6.910	6.960	6.467	13,311,404
2022-06-23	6.780	7.010	6.770	6.960	6.467	21,383,248
2022-06-22	6.870	7.000	6.780	6.790	6.310	15,884,275
2022-06-21	6.880	6.940	6.800	6.870	6.384	14,463,761
2022-06-20	6.950	7.000	6.860	6.860	6.375	18,258,940
2022-06-17	6.920	7.060	6.830	6.960	6.467	27,682,929
2022-06-16	7.250	7.270	6.990	7.010	6.514	36,481,237
2022-06-15	7.140	7.570	7.130	7.260	6.746	69,968,451
2022-06-14	6.710	7.130	6.660	7.090	6.588	38,267,858
2022-06-13	6.760	6.840	6.700	6.780	6.300	22,095,143
2022-06-10	6.650	6.870	6.620	6.860	6.375	29,582,408
2022-06-09	6.720	6.860	6.650	6.690	6.217	23,076,554
2022-06-08	6.690	6.780	6.610	6.740	6.263	24,377,659
2022-06-07	6.710	6.860	6.630	6.670	6.198	29,208,943
2022-06-06	6.500	6.950	6.490	6.820	6.337	43,428,544
2022-06-02	6.370	6.740	6.370	6.560	6.096	28,997,187
2022-06-01	6.450	6.490	6.370	6.430	5.975	15,155,820
2022-05-31	6.370	6.490	6.350	6.440	5.984	15,789,884
2022-05-30	6.450	6.460	6.330	6.370	5.919	16,596,890
2022-05-27	6.470	6.580	6.380	6.450	5.994	22,066,226
2022-05-26	6.310	6.900	6.270	6.550	6.086	35,292,246
2022-05-25	6.280	6.390	6.280	6.370	5.826	7,374,906
2022-05-24	6.510	6.550	6.280	6.320	5.781	16,115,054
2022-05-23	6.470	6.520	6.440	6.510	5.954	9,261,217
2022-05-20	6.390	6.490	6.390	6.470	5.918	11,548,128
2022-05-19	6.300	6.390	6.280	6.380	5.835	9,336,964
2022-05-18	6.380	6.440	6.330	6.370	5.826	11,482,368
2022-05-17	6.370	6.400	6.300	6.380	5.835	9,377,812
2022-05-16	6.420	6.460	6.320	6.370	5.826	10,984,003
2022-05-13	6.410	6.470	6.350	6.400	5.854	10,738,602
2022-05-12	6.290	6.400	6.270	6.340	5.799	11,965,434
2022-05-11	6.290	6.490	6.230	6.330	5.790	19,991,950
2022-05-10	6.100	6.270	6.070	6.260	5.726	18,818,659

← NewerPage 18 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.