Northeast Securities Co Ltd historical data

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

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

← NewerPage 3 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.