Northeast Securities Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.520 | 9.570 | 9.310 | 9.370 | 9.196 | 74,512,791 |
| 2026-01-14 | 9.600 | 9.900 | 9.480 | 9.580 | 9.402 | 99,601,277 |
| 2026-01-13 | 9.850 | 9.880 | 9.610 | 9.640 | 9.461 | 65,848,788 |
| 2026-01-12 | 9.650 | 9.800 | 9.580 | 9.800 | 9.618 | 75,848,824 |
| 2026-01-09 | 9.550 | 9.830 | 9.450 | 9.680 | 9.500 | 69,911,008 |
| 2026-01-08 | 9.650 | 9.670 | 9.480 | 9.530 | 9.353 | 68,898,338 |
| 2026-01-07 | 9.920 | 9.950 | 9.700 | 9.730 | 9.549 | 75,989,088 |
| 2026-01-06 | 9.420 | 10.070 | 9.410 | 9.980 | 9.795 | 146,232,333 |
| 2026-01-05 | 9.340 | 9.440 | 9.320 | 9.410 | 9.235 | 46,867,432 |
| 2025-12-31 | 9.450 | 9.540 | 9.320 | 9.320 | 9.147 | 40,199,702 |
| 2025-12-30 | 9.390 | 9.540 | 9.330 | 9.460 | 9.284 | 40,568,136 |
| 2025-12-29 | 9.530 | 9.550 | 9.400 | 9.440 | 9.265 | 37,200,680 |
| 2025-12-26 | 9.460 | 9.680 | 9.420 | 9.550 | 9.373 | 71,877,441 |
| 2025-12-25 | 9.230 | 9.780 | 9.220 | 9.510 | 9.333 | 96,034,543 |
| 2025-12-24 | 9.130 | 9.240 | 9.110 | 9.240 | 9.068 | 34,281,619 |
| 2025-12-23 | 9.160 | 9.270 | 9.120 | 9.150 | 8.980 | 40,413,200 |
| 2025-12-22 | 9.160 | 9.260 | 9.160 | 9.210 | 9.039 | 30,356,724 |
| 2025-12-19 | 9.150 | 9.270 | 9.100 | 9.200 | 9.029 | 42,935,662 |
| 2025-12-18 | 9.400 | 9.440 | 9.170 | 9.180 | 9.009 | 67,026,269 |
| 2025-12-17 | 9.320 | 9.580 | 9.220 | 9.440 | 9.265 | 68,457,921 |
| 2025-12-16 | 9.320 | 9.440 | 9.290 | 9.320 | 9.147 | 51,704,521 |
| 2025-12-15 | 9.210 | 9.550 | 9.170 | 9.370 | 9.196 | 59,536,376 |
| 2025-12-12 | 9.140 | 9.430 | 9.100 | 9.300 | 9.127 | 62,513,488 |
| 2025-12-11 | 9.290 | 9.330 | 9.110 | 9.130 | 8.960 | 41,087,065 |
| 2025-12-10 | 9.330 | 9.380 | 9.220 | 9.340 | 9.166 | 50,359,408 |
| 2025-12-09 | 9.500 | 9.600 | 9.360 | 9.380 | 9.206 | 64,115,229 |
| 2025-12-08 | 9.360 | 10.090 | 9.320 | 9.610 | 9.431 | 154,397,303 |
| 2025-12-05 | 8.950 | 9.360 | 8.930 | 9.230 | 9.058 | 87,351,216 |
| 2025-12-04 | 8.950 | 9.030 | 8.910 | 8.950 | 8.784 | 30,852,349 |
| 2025-12-03 | 9.140 | 9.180 | 8.960 | 9.000 | 8.833 | 37,078,027 |
| 2025-12-02 | 9.160 | 9.180 | 9.060 | 9.130 | 8.960 | 34,825,420 |
| 2025-12-01 | 9.130 | 9.250 | 9.100 | 9.210 | 9.039 | 42,974,295 |
| 2025-11-28 | 9.040 | 9.230 | 8.970 | 9.200 | 9.029 | 55,477,142 |
| 2025-11-27 | 9.000 | 9.250 | 8.990 | 9.040 | 8.872 | 53,435,006 |
| 2025-11-26 | 9.090 | 9.130 | 9.000 | 9.030 | 8.862 | 47,177,230 |
| 2025-11-25 | 8.980 | 9.320 | 8.920 | 9.090 | 8.921 | 86,206,283 |
| 2025-11-24 | 9.080 | 9.110 | 8.880 | 8.900 | 8.735 | 76,698,354 |
| 2025-11-21 | 9.550 | 9.600 | 8.980 | 8.980 | 8.813 | 154,766,309 |
| 2025-11-20 | 10.900 | 11.030 | 9.580 | 9.590 | 9.412 | 213,890,369 |
| 2025-11-19 | 10.260 | 10.600 | 10.160 | 10.430 | 10.236 | 146,444,978 |
| 2025-11-18 | 9.800 | 10.550 | 9.680 | 10.260 | 10.069 | 179,641,545 |
| 2025-11-17 | 10.000 | 10.060 | 9.730 | 9.790 | 9.608 | 94,715,113 |
| 2025-11-14 | 10.000 | 10.490 | 9.930 | 10.100 | 9.912 | 165,478,693 |
| 2025-11-13 | 9.780 | 10.050 | 9.720 | 10.030 | 9.844 | 128,889,361 |
| 2025-11-12 | 10.080 | 10.130 | 9.660 | 9.980 | 9.795 | 171,197,298 |
| 2025-11-11 | 10.720 | 11.090 | 10.150 | 10.320 | 10.029 | 259,450,607 |
| 2025-11-10 | 9.280 | 10.200 | 9.280 | 10.200 | 9.912 | 201,436,804 |
| 2025-11-07 | 9.410 | 9.490 | 9.260 | 9.270 | 9.009 | 82,102,502 |
| 2025-11-06 | 9.030 | 9.890 | 9.030 | 9.600 | 9.329 | 151,231,438 |
| 2025-11-05 | 8.940 | 9.180 | 8.920 | 8.990 | 8.736 | 34,616,980 |
| 2025-11-04 | 8.950 | 9.060 | 8.860 | 9.030 | 8.775 | 37,997,120 |
| 2025-11-03 | 9.050 | 9.070 | 8.860 | 8.980 | 8.727 | 41,394,180 |
| 2025-10-31 | 9.350 | 9.420 | 9.060 | 9.080 | 8.824 | 59,078,538 |
| 2025-10-30 | 9.290 | 9.440 | 9.230 | 9.250 | 8.989 | 111,112,137 |
| 2025-10-29 | 9.010 | 9.610 | 8.930 | 9.340 | 9.077 | 196,547,171 |
| 2025-10-28 | 8.800 | 8.820 | 8.710 | 8.740 | 8.494 | 20,623,109 |
| 2025-10-27 | 8.810 | 8.870 | 8.750 | 8.820 | 8.571 | 30,388,334 |
| 2025-10-24 | 8.720 | 8.770 | 8.630 | 8.750 | 8.503 | 20,851,410 |
| 2025-10-23 | 8.520 | 8.720 | 8.490 | 8.720 | 8.474 | 23,180,058 |
| 2025-10-22 | 8.600 | 8.600 | 8.520 | 8.520 | 8.280 | 11,658,915 |
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.