Northeast Securities Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.530	8.580	8.470	8.550	7.820	11,742,706
2022-01-28	8.690	8.690	8.400	8.470	7.747	14,953,583
2022-01-27	8.570	8.640	8.470	8.470	7.747	12,265,207
2022-01-26	8.510	8.690	8.490	8.630	7.893	16,075,161
2022-01-25	8.750	8.820	8.550	8.560	7.829	22,133,373
2022-01-24	8.760	8.840	8.730	8.760	8.012	14,890,532
2022-01-21	8.790	8.800	8.730	8.770	8.021	11,500,102
2022-01-20	8.710	8.860	8.700	8.800	8.049	17,488,058
2022-01-19	8.700	8.790	8.680	8.740	7.994	10,795,195
2022-01-18	8.700	8.770	8.640	8.720	7.976	13,150,534
2022-01-17	8.650	8.720	8.610	8.690	7.948	12,000,501
2022-01-14	8.760	8.800	8.620	8.670	7.930	17,206,282
2022-01-13	8.840	8.870	8.780	8.790	8.040	11,516,408
2022-01-12	8.840	8.850	8.770	8.840	8.085	11,735,420
2022-01-11	8.770	8.910	8.760	8.850	8.095	19,312,201
2022-01-10	8.730	8.920	8.720	8.780	8.031	14,603,136
2022-01-07	8.780	8.850	8.740	8.760	8.012	17,040,409
2022-01-06	8.760	8.840	8.740	8.760	8.012	16,744,869
2022-01-05	8.850	8.930	8.750	8.800	8.049	22,420,476
2022-01-04	8.810	8.860	8.740	8.850	8.095	25,677,156
2021-12-31	8.770	8.870	8.740	8.780	8.031	33,598,011
2021-12-30	8.880	8.880	8.430	8.830	8.076	67,020,374
2021-12-29	9.160	9.210	9.090	9.130	8.351	15,478,747
2021-12-28	9.110	9.160	9.050	9.140	8.360	13,835,922
2021-12-27	9.130	9.170	9.050	9.090	8.314	16,391,780
2021-12-24	9.200	9.240	9.110	9.130	8.351	17,036,983
2021-12-23	9.190	9.230	9.110	9.200	8.415	20,281,590
2021-12-22	9.220	9.310	9.190	9.240	8.451	25,129,218
2021-12-21	9.130	9.260	9.100	9.230	8.442	37,174,807
2021-12-20	9.310	9.370	9.100	9.140	8.360	49,605,472
2021-12-17	9.060	9.770	9.010	9.400	8.598	95,019,117
2021-12-16	9.050	9.060	8.960	9.040	8.268	16,393,639
2021-12-15	9.010	9.130	8.980	9.030	8.259	18,615,884
2021-12-14	9.060	9.070	8.980	8.990	8.223	20,811,503
2021-12-13	9.240	9.330	9.100	9.100	8.323	30,771,496
2021-12-10	9.200	9.200	9.090	9.100	8.323	26,767,601
2021-12-09	9.180	9.470	9.160	9.270	8.479	48,647,851
2021-12-08	9.150	9.240	8.990	9.220	8.433	26,583,677
2021-12-07	9.180	9.250	9.030	9.090	8.314	27,769,791
2021-12-06	9.190	9.380	9.090	9.110	8.332	42,481,148
2021-12-03	8.890	9.150	8.880	9.120	8.342	27,361,805
2021-12-02	8.830	8.960	8.820	8.870	8.113	17,576,589
2021-12-01	8.760	8.890	8.750	8.860	8.104	15,124,483
2021-11-30	8.850	8.880	8.760	8.780	8.031	13,317,524
2021-11-29	8.850	8.950	8.750	8.790	8.040	15,674,140
2021-11-26	8.980	9.050	8.890	8.900	8.140	12,793,904
2021-11-25	9.090	9.150	8.990	9.020	8.250	12,625,037
2021-11-24	9.180	9.190	9.090	9.120	8.342	13,012,817
2021-11-23	9.150	9.320	9.100	9.160	8.378	22,861,380
2021-11-22	9.060	9.330	9.050	9.210	8.424	30,915,271
2021-11-19	8.840	9.180	8.790	9.100	8.323	25,599,961
2021-11-18	8.950	8.970	8.790	8.810	8.058	16,272,527
2021-11-17	8.920	9.060	8.920	8.950	8.186	11,248,224
2021-11-16	9.110	9.130	8.920	8.950	8.186	16,441,746
2021-11-15	9.090	9.150	8.980	9.070	8.296	18,274,825
2021-11-12	9.110	9.160	9.030	9.080	8.305	17,029,697
2021-11-11	9.090	9.270	9.030	9.150	8.369	34,099,005
2021-11-10	9.080	9.140	9.000	9.090	8.314	18,230,919
2021-11-09	8.950	9.170	8.930	9.100	8.323	28,463,676
2021-11-08	8.740	9.080	8.710	9.020	8.250	31,460,211

← NewerPage 20 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.