Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.190	6.280	6.150	6.200	5.671	12,619,659
2022-05-06	6.350	6.400	6.170	6.190	5.662	16,015,153
2022-05-05	6.450	6.560	6.360	6.430	5.881	24,610,475
2022-04-29	6.290	6.770	6.280	6.560	6.000	46,623,736
2022-04-28	6.350	6.430	6.140	6.150	5.625	61,504,802
2022-04-27	6.540	6.820	6.470	6.820	6.238	21,972,140
2022-04-26	7.220	7.280	6.670	6.700	6.128	31,041,063
2022-04-25	7.530	7.540	7.260	7.270	6.649	25,894,721
2022-04-22	7.560	7.630	7.470	7.570	6.924	14,208,395
2022-04-21	7.630	7.680	7.500	7.530	6.887	14,904,901
2022-04-20	7.740	7.780	7.580	7.620	6.970	13,558,140
2022-04-19	7.620	7.780	7.610	7.720	7.061	14,242,100
2022-04-18	7.750	7.750	7.520	7.620	6.970	16,094,623
2022-04-15	7.900	7.960	7.780	7.830	7.162	18,013,565
2022-04-14	7.910	7.990	7.850	7.940	7.262	15,563,269
2022-04-13	7.850	7.960	7.810	7.860	7.189	14,536,146
2022-04-12	7.660	8.010	7.640	7.910	7.235	21,084,789
2022-04-11	7.850	7.880	7.630	7.700	7.043	16,664,841
2022-04-08	7.760	7.900	7.710	7.870	7.198	16,546,697
2022-04-07	7.870	7.960	7.750	7.760	7.098	16,205,407
2022-04-06	7.810	7.920	7.810	7.910	7.235	16,271,818
2022-04-01	7.710	7.880	7.680	7.860	7.189	18,130,150
2022-03-31	7.700	7.800	7.680	7.740	7.079	12,318,862
2022-03-30	7.590	7.800	7.570	7.780	7.116	19,777,865
2022-03-29	7.610	7.630	7.510	7.550	6.906	7,040,462
2022-03-28	7.540	7.640	7.460	7.600	6.951	12,195,965
2022-03-25	7.610	7.700	7.560	7.570	6.924	8,401,443
2022-03-24	7.690	7.720	7.570	7.590	6.942	10,741,241
2022-03-23	7.710	7.740	7.670	7.720	7.061	10,230,076
2022-03-22	7.660	7.760	7.620	7.690	7.034	10,332,093
2022-03-21	7.780	7.810	7.630	7.690	7.034	14,900,791
2022-03-18	7.720	7.840	7.700	7.790	7.125	18,111,803
2022-03-17	7.870	7.900	7.720	7.750	7.089	22,460,786
2022-03-16	7.560	7.830	7.340	7.800	7.134	27,928,531
2022-03-15	7.650	7.730	7.340	7.350	6.723	17,111,185
2022-03-14	7.630	7.830	7.610	7.680	7.024	13,679,911
2022-03-11	7.570	7.800	7.430	7.740	7.079	16,625,639
2022-03-10	7.780	7.790	7.620	7.620	6.970	13,762,072
2022-03-09	7.900	7.970	7.360	7.600	6.951	21,051,398
2022-03-08	8.110	8.190	7.910	7.930	7.253	13,039,592
2022-03-07	8.230	8.250	8.110	8.130	7.436	10,260,681
2022-03-04	8.250	8.280	8.190	8.230	7.528	7,550,672
2022-03-03	8.270	8.320	8.250	8.270	7.564	7,293,282
2022-03-02	8.220	8.280	8.210	8.270	7.564	7,390,952
2022-03-01	8.250	8.300	8.200	8.270	7.564	7,926,381
2022-02-28	8.200	8.260	8.150	8.250	7.546	9,110,681
2022-02-25	8.260	8.290	8.170	8.210	7.509	11,536,482
2022-02-24	8.510	8.530	8.110	8.190	7.491	22,946,218
2022-02-23	8.520	8.570	8.490	8.550	7.820	8,356,899
2022-02-22	8.570	8.610	8.490	8.500	7.774	10,217,291
2022-02-21	8.590	8.650	8.560	8.610	7.875	9,813,461
2022-02-18	8.500	8.620	8.500	8.600	7.866	8,788,276
2022-02-17	8.640	8.700	8.540	8.580	7.848	8,421,064
2022-02-16	8.600	8.690	8.590	8.630	7.893	8,255,361
2022-02-15	8.580	8.610	8.520	8.560	7.829	7,944,963
2022-02-14	8.660	8.730	8.550	8.580	7.848	15,698,129
2022-02-11	8.770	8.860	8.730	8.770	8.021	15,776,388
2022-02-10	8.720	8.790	8.690	8.770	8.021	10,502,714
2022-02-09	8.730	8.770	8.670	8.720	7.976	12,564,645
2022-02-08	8.550	8.700	8.520	8.700	7.957	14,313,977

← NewerPage 19 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.