Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	8.000	8.140	7.930	7.940	7.940	27,290,147
2026-07-16	8.050	8.130	7.970	8.030	8.030	21,341,878
2026-07-15	8.000	8.150	7.970	8.120	8.120	26,744,356
2026-07-14	7.970	8.050	7.840	7.990	7.990	28,666,319
2026-07-13	8.100	8.200	8.030	8.080	8.080	24,633,756
2026-07-10	8.470	8.470	8.140	8.150	8.150	44,625,243
2026-07-09	8.390	8.530	8.360	8.520	8.520	27,624,157
2026-07-08	8.470	8.600	8.410	8.430	8.430	21,887,694
2026-07-07	8.690	8.740	8.420	8.480	8.480	29,527,957
2026-07-06	8.700	8.760	8.570	8.750	8.750	37,977,473
2026-07-03	8.610	8.680	8.480	8.610	8.610	32,981,337
2026-07-02	8.690	8.830	8.500	8.520	8.520	41,137,903
2026-07-01	8.360	8.840	8.290	8.750	8.750	60,774,268
2026-06-30	8.430	8.560	8.300	8.400	8.400	35,592,890
2026-06-29	8.470	8.520	8.310	8.460	8.460	41,416,511
2026-06-26	8.710	8.820	8.400	8.410	8.410	52,671,975
2026-06-25	8.540	8.840	8.430	8.730	8.730	66,753,244
2026-06-24	8.520	8.760	8.470	8.560	8.560	58,811,052
2026-06-23	8.300	8.960	8.300	8.570	8.570	92,451,756
2026-06-22	7.830	8.390	7.770	8.360	8.360	56,306,163
2026-06-18	8.040	8.060	7.770	7.810	7.810	26,475,279
2026-06-17	8.100	8.170	8.020	8.070	8.070	21,534,187
2026-06-16	7.990	8.120	7.960	8.120	8.120	29,369,026
2026-06-15	7.850	8.250	7.800	8.080	8.080	51,184,953
2026-06-12	7.450	7.840	7.410	7.830	7.830	42,873,143
2026-06-11	7.530	7.620	7.340	7.400	7.400	20,870,459
2026-06-10	7.410	7.580	7.360	7.560	7.560	23,004,858
2026-06-09	7.460	7.480	7.380	7.410	7.410	14,531,205
2026-06-08	7.630	7.680	7.370	7.450	7.450	26,376,083
2026-06-05	7.740	7.780	7.690	7.700	7.700	20,582,524
2026-06-04	7.890	7.970	7.640	7.740	7.740	27,234,243
2026-06-03	7.930	8.020	7.840	7.930	7.930	25,110,202
2026-06-02	7.930	8.000	7.900	7.930	7.930	18,771,374
2026-06-01	7.930	7.990	7.860	7.970	7.970	20,956,821
2026-05-29	7.870	8.050	7.850	7.960	7.960	26,896,836
2026-05-28	7.970	8.120	7.880	7.880	7.880	27,495,506
2026-05-27	8.130	8.300	8.050	8.070	7.920	23,918,838
2026-05-26	8.070	8.220	8.050	8.150	7.999	25,782,927
2026-05-25	8.000	8.140	7.970	8.110	7.959	18,592,946
2026-05-22	8.160	8.190	7.970	7.990	7.842	30,628,998
2026-05-21	8.190	8.440	8.110	8.110	7.959	39,599,206
2026-05-20	8.190	8.240	8.110	8.150	7.999	17,308,581
2026-05-19	8.150	8.290	8.100	8.270	8.116	17,411,313
2026-05-18	8.180	8.290	8.060	8.150	7.999	25,459,414
2026-05-15	8.440	8.460	8.140	8.220	8.067	38,513,141
2026-05-14	8.710	8.720	8.440	8.450	8.293	31,507,420
2026-05-13	8.720	8.750	8.570	8.710	8.548	32,620,740
2026-05-12	8.730	8.840	8.670	8.730	8.568	35,844,844
2026-05-11	8.600	8.780	8.560	8.750	8.587	33,629,154
2026-05-08	8.620	8.680	8.600	8.620	8.460	17,263,586
2026-05-07	8.800	8.810	8.610	8.670	8.509	28,282,644
2026-05-06	8.690	8.810	8.640	8.790	8.627	36,513,004
2026-04-30	8.590	8.800	8.580	8.670	8.509	31,489,004
2026-04-29	8.540	8.640	8.510	8.620	8.460	26,851,846
2026-04-28	8.550	8.680	8.530	8.580	8.421	34,911,629
2026-04-27	8.610	8.770	8.540	8.540	8.381	60,924,053
2026-04-24	8.270	8.330	8.170	8.310	8.156	17,888,915
2026-04-23	8.380	8.410	8.270	8.300	8.146	14,670,210
2026-04-22	8.220	8.460	8.200	8.390	8.234	23,078,977
2026-04-21	8.300	8.320	8.230	8.250	8.097	13,226,020

← NewerPage 2 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.