Northeast Securities Co Ltd historical data

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

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

← NewerPage 4 of 21 · 1,215 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.