Northeast Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8.300 | 8.350 | 8.280 | 8.310 | 8.156 | 11,143,155 |
| 2026-04-17 | 8.330 | 8.350 | 8.270 | 8.300 | 8.146 | 10,900,215 |
| 2026-04-16 | 8.350 | 8.380 | 8.300 | 8.350 | 8.195 | 15,894,176 |
| 2026-04-15 | 8.390 | 8.400 | 8.310 | 8.330 | 8.175 | 11,675,144 |
| 2026-04-14 | 8.380 | 8.410 | 8.290 | 8.370 | 8.214 | 17,193,042 |
| 2026-04-13 | 8.200 | 8.400 | 8.170 | 8.330 | 8.175 | 20,970,678 |
| 2026-04-10 | 8.170 | 8.440 | 8.150 | 8.270 | 8.116 | 34,817,971 |
| 2026-04-09 | 8.150 | 8.180 | 8.070 | 8.070 | 7.920 | 14,374,085 |
| 2026-04-08 | 8.100 | 8.240 | 8.100 | 8.240 | 8.087 | 21,271,625 |
| 2026-04-07 | 7.950 | 8.010 | 7.910 | 7.960 | 7.812 | 7,620,141 |
| 2026-04-03 | 8.070 | 8.090 | 7.940 | 7.950 | 7.802 | 10,725,705 |
| 2026-04-02 | 8.130 | 8.130 | 8.010 | 8.050 | 7.900 | 10,488,256 |
| 2026-04-01 | 8.150 | 8.170 | 8.100 | 8.140 | 7.989 | 11,007,053 |
| 2026-03-31 | 8.110 | 8.200 | 8.050 | 8.060 | 7.910 | 12,759,916 |
| 2026-03-30 | 8.000 | 8.130 | 7.970 | 8.110 | 7.959 | 14,089,036 |
| 2026-03-27 | 7.940 | 8.090 | 7.930 | 8.050 | 7.900 | 11,665,060 |
| 2026-03-26 | 8.090 | 8.120 | 7.970 | 8.000 | 7.851 | 13,930,384 |
| 2026-03-25 | 8.000 | 8.150 | 7.990 | 8.110 | 7.959 | 19,883,467 |
| 2026-03-24 | 7.950 | 8.010 | 7.830 | 7.990 | 7.842 | 20,295,870 |
| 2026-03-23 | 8.160 | 8.160 | 7.790 | 7.850 | 7.704 | 32,836,335 |
| 2026-03-20 | 8.430 | 8.470 | 8.250 | 8.250 | 8.097 | 18,986,656 |
| 2026-03-19 | 8.520 | 8.550 | 8.400 | 8.420 | 8.264 | 18,969,611 |
| 2026-03-18 | 8.590 | 8.610 | 8.520 | 8.560 | 8.401 | 14,607,211 |
| 2026-03-17 | 8.600 | 8.750 | 8.580 | 8.580 | 8.421 | 27,111,705 |
| 2026-03-16 | 8.600 | 8.610 | 8.520 | 8.570 | 8.411 | 13,644,045 |
| 2026-03-13 | 8.630 | 8.720 | 8.590 | 8.610 | 8.450 | 15,619,077 |
| 2026-03-12 | 8.630 | 8.690 | 8.590 | 8.650 | 8.489 | 15,004,253 |
| 2026-03-11 | 8.660 | 8.690 | 8.620 | 8.650 | 8.489 | 16,212,493 |
| 2026-03-10 | 8.630 | 8.680 | 8.610 | 8.650 | 8.489 | 12,405,528 |
| 2026-03-09 | 8.600 | 8.610 | 8.510 | 8.580 | 8.421 | 16,778,145 |
| 2026-03-06 | 8.490 | 8.710 | 8.480 | 8.700 | 8.538 | 22,377,499 |
| 2026-03-05 | 8.580 | 8.610 | 8.490 | 8.530 | 8.371 | 19,079,171 |
| 2026-03-04 | 8.720 | 8.760 | 8.510 | 8.510 | 8.352 | 27,252,925 |
| 2026-03-03 | 8.880 | 8.950 | 8.730 | 8.780 | 8.617 | 27,189,212 |
| 2026-03-02 | 8.930 | 8.960 | 8.820 | 8.870 | 8.705 | 25,957,681 |
| 2026-02-27 | 8.960 | 9.030 | 8.950 | 9.000 | 8.833 | 18,200,750 |
| 2026-02-26 | 9.030 | 9.040 | 8.950 | 8.970 | 8.803 | 20,041,199 |
| 2026-02-25 | 8.940 | 9.080 | 8.940 | 9.030 | 8.862 | 23,752,824 |
| 2026-02-24 | 9.000 | 9.000 | 8.920 | 8.940 | 8.774 | 13,781,498 |
| 2026-02-13 | 9.040 | 9.060 | 8.910 | 8.910 | 8.744 | 22,655,457 |
| 2026-02-12 | 9.070 | 9.090 | 9.020 | 9.030 | 8.862 | 18,789,806 |
| 2026-02-11 | 9.090 | 9.110 | 9.060 | 9.080 | 8.911 | 13,550,911 |
| 2026-02-10 | 9.090 | 9.100 | 9.050 | 9.070 | 8.901 | 15,020,604 |
| 2026-02-09 | 9.100 | 9.150 | 9.070 | 9.100 | 8.931 | 19,535,511 |
| 2026-02-06 | 9.040 | 9.120 | 9.010 | 9.030 | 8.862 | 20,469,929 |
| 2026-02-05 | 9.080 | 9.150 | 9.000 | 9.100 | 8.931 | 34,975,241 |
| 2026-02-04 | 8.990 | 9.130 | 8.960 | 9.110 | 8.941 | 33,689,220 |
| 2026-02-03 | 9.010 | 9.030 | 8.900 | 9.030 | 8.862 | 31,676,402 |
| 2026-02-02 | 9.080 | 9.160 | 8.960 | 8.970 | 8.803 | 37,581,203 |
| 2026-01-30 | 9.180 | 9.240 | 9.060 | 9.080 | 8.911 | 35,531,857 |
| 2026-01-29 | 9.090 | 9.210 | 8.980 | 9.180 | 9.009 | 45,679,279 |
| 2026-01-28 | 9.080 | 9.190 | 9.060 | 9.100 | 8.931 | 36,081,933 |
| 2026-01-27 | 9.220 | 9.220 | 8.990 | 9.090 | 8.921 | 50,098,358 |
| 2026-01-26 | 9.230 | 9.340 | 9.190 | 9.240 | 9.068 | 61,589,908 |
| 2026-01-23 | 9.220 | 9.260 | 9.200 | 9.230 | 9.058 | 38,965,025 |
| 2026-01-22 | 9.210 | 9.270 | 9.190 | 9.210 | 9.039 | 36,130,957 |
| 2026-01-21 | 9.320 | 9.340 | 9.150 | 9.210 | 9.039 | 65,203,114 |
| 2026-01-20 | 9.260 | 9.310 | 9.210 | 9.300 | 9.127 | 41,834,848 |
| 2026-01-19 | 9.270 | 9.330 | 9.190 | 9.270 | 9.098 | 44,716,787 |
| 2026-01-16 | 9.430 | 9.510 | 9.300 | 9.310 | 9.137 | 46,923,746 |
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.